Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Sector (CIX: MSECTOR515 )

3,780.87 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 3249 3294 3209 3280 0 +34.75(+1.07%)
Sep 28, 2017 3251 3293 3209 3246 0 -15.18(-0.47%)
Sep 27, 2017 3271 3297 3240 3261 0 -4.52(-0.14%)
Sep 26, 2017 3289 3313 3253 3265 0 -18.92(-0.58%)
Sep 25, 2017 3276 3318 3255 3284 0 +10.33(+0.32%)
Sep 22, 2017 3259 3296 3228 3274 0 -2.61(-0.08%)
Sep 21, 2017 3288 3313 3257 3277 0 -17.06(-0.52%)
Sep 20, 2017 3268 3312 3247 3294 0 +36.29(+1.11%)
Sep 19, 2017 3275 3287 3240 3257 0 -11.86(-0.36%)
Sep 18, 2017 3276 3299 3245 3269 0 -0.48(-0.01%)
Sep 15, 2017 3289 3307 3246 3270 0 -7.88(-0.24%)
Sep 14, 2017 3284 3315 3246 3278 0 -19.38(-0.59%)
Sep 13, 2017 3314 3330 3273 3297 0 -23.74(-0.71%)
Sep 12, 2017 3316 3332 3268 3321 0 +28.06(+0.85%)
Sep 11, 2017 3296 3328 3250 3293 0 +8.00(+0.24%)
Sep 08, 2017 3294 3325 3262 3285 0 -11.51(-0.35%)
Sep 07, 2017 3264 3335 3225 3296 0 +19.59(+0.60%)
Sep 06, 2017 3276 3301 3244 3277 0 +18.16(+0.56%)
Sep 05, 2017 3278 3298 3222 3258 0 -35.20(-1.07%)
Sep 01, 2017 3275 3312 3245 3294 0 +20.31(+0.62%)
Aug 31, 2017 3197 3290 3180 3273 0 +89.44(+2.81%)
Aug 30, 2017 3088 3209 3079 3184 0 +96.08(+3.11%)
Aug 29, 2017 3049 3100 3039 3088 0 +16.00(+0.52%)
Aug 28, 2017 3057 3103 3036 3072 0 +43.08(+1.42%)
Aug 25, 2017 3053 3072 3023 3029 0 -15.22(-0.50%)
Aug 24, 2017 3027 3056 3008 3044 0 +22.79(+0.75%)
Aug 23, 2017 3024 3046 3005 3021 0 -14.53(-0.48%)
Aug 22, 2017 2997 3050 2992 3036 0 +47.76(+1.60%)
Aug 21, 2017 2976 3004 2964 2988 0 +11.46(+0.39%)
Aug 18, 2017 2977 3006 2962 2976 0 -7.44(-0.25%)
Aug 17, 2017 3036 3051 2979 2984 0 -62.06(-2.04%)
Aug 16, 2017 3049 3075 3024 3046 0 +10.45(+0.34%)
Aug 15, 2017 3049 3063 3023 3036 0 -9.62(-0.32%)
Aug 14, 2017 3031 3058 3017 3045 0 +35.52(+1.18%)
Aug 11, 2017 3006 3031 2983 3010 0 +11.81(+0.39%)
Aug 10, 2017 3067 3078 2988 2998 0 -89.74(-2.91%)
Aug 09, 2017 3063 3108 3049 3088 0 +5.66(+0.18%)
Aug 08, 2017 3095 3112 3066 3082 0 -22.24(-0.72%)
Aug 07, 2017 3083 3115 3066 3104 0 +18.28(+0.59%)
Aug 04, 2017 3084 3104 3052 3086 0 +1.27(+0.04%)
Aug 03, 2017 3110 3132 3061 3085 0 -14.62(-0.47%)
Aug 02, 2017 3088 3115 3059 3099 0 +18.03(+0.59%)
Aug 01, 2017 3108 3121 3065 3081 0 -23.34(-0.75%)
Jul 31, 2017 3104 3140 3089 3104 0 -7.67(-0.25%)
Jul 28, 2017 3088 3131 3066 3112 0 +22.34(+0.72%)
Jul 27, 2017 3153 3170 3062 3090 0 -53.00(-1.69%)
Jul 26, 2017 3121 3163 3099 3143 0 +12.76(+0.41%)
Jul 25, 2017 3166 3174 3116 3130 0 -28.59(-0.91%)
Jul 24, 2017 3135 3168 3110 3159 0 +24.43(+0.78%)
Jul 21, 2017 3116 3151 3105 3134 0 +14.20(+0.46%)
Jul 20, 2017 3102 3144 3089 3120 0 +24.34(+0.79%)
Jul 19, 2017 3089 3115 3064 3096 0 +24.54(+0.80%)
Jul 18, 2017 3066 3081 3038 3071 0 +2.87(+0.09%)
Jul 17, 2017 3071 3110 3048 3068 0 -5.68(-0.18%)
Jul 14, 2017 3073 3094 3045 3074 0 +11.92(+0.39%)
Jul 13, 2017 3037 3087 3007 3062 0 +28.54(+0.94%)
Jul 12, 2017 3032 3050 3007 3034 0 +20.75(+0.69%)
Jul 11, 2017 3015 3038 2983 3013 0 +8.75(+0.29%)
Jul 10, 2017 3010 3026 2976 3004 0 -5.90(-0.20%)
Jul 07, 2017 3006 3033 2984 3010 0 +12.53(+0.42%)
Jul 06, 2017 3022 3040 2978 2997 0 -46.44(-1.53%)
Jul 05, 2017 3010 3053 2992 3044 0 +39.68(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.