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 (%)
Jan 30, 2009 1060 1080 1045 1056 0 -1.13(-0.11%)
Jan 29, 2009 1053 1078 1043 1057 0 -6.07(-0.57%)
Jan 28, 2009 1048 1079 1035 1064 0 +28.06(+2.71%)
Jan 27, 2009 1038 1052 1018 1035 0 +0.95(+0.09%)
Jan 26, 2009 1027 1052 1011 1035 0 +11.81(+1.15%)
Jan 23, 2009 1025 1044 1006 1023 0 -20.13(-1.93%)
Jan 22, 2009 1041 1061 1024 1043 0 -17.79(-1.68%)
Jan 21, 2009 1038 1066 1018 1061 0 +35.33(+3.45%)
Jan 20, 2009 1059 1078 1020 1025 0 -40.45(-3.80%)
Jan 19, 2009 1062 1076 1042 1066 0 +0.00(+0.00%)
Jan 16, 2009 1062 1076 1042 1066 0 +10.88(+1.03%)
Jan 15, 2009 1027 1064 1013 1055 0 +25.06(+2.43%)
Jan 14, 2009 1040 1057 1019 1030 0 -22.72(-2.16%)
Jan 13, 2009 1033 1068 1028 1053 0 +19.20(+1.86%)
Jan 12, 2009 1040 1056 1015 1033 0 -8.74(-0.84%)
Jan 09, 2009 1067 1077 1031 1042 0 -26.13(-2.45%)
Jan 08, 2009 1051 1074 1036 1068 0 +9.58(+0.90%)
Jan 07, 2009 1057 1079 1039 1059 0 -8.64(-0.81%)
Jan 06, 2009 1096 1105 1052 1067 0 -23.82(-2.18%)
Jan 05, 2009 1091 1105 1062 1091 0 -3.95(-0.36%)
Jan 02, 2009 1073 1100 1057 1095 0 +23.11(+2.16%)
Jan 01, 2009 1064 1087 1054 1072 0 +0.00(+0.00%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
Dec 01, 2008 972.93 990.71 928.45 932.98 0 -58.59(-5.91%)
Nov 28, 2008 985.70 1003 972.22 991.57 0 -1.72(-0.17%)
Nov 27, 2008 960.18 998.47 948.44 993.29 0 +0.00(+0.00%)
Nov 26, 2008 960.18 998.47 948.44 993.29 0 +23.20(+2.39%)
Nov 25, 2008 985.87 1002 941.37 970.09 0 +2.12(+0.22%)
Nov 24, 2008 953.47 978.76 931.78 967.97 0 +28.10(+2.99%)
Nov 21, 2008 937.54 969.85 882.10 939.87 0 +16.05(+1.74%)
Nov 20, 2008 968.77 991.96 915.00 923.82 0 -50.67(-5.20%)
Nov 19, 2008 1016 1034 970.15 974.50 0 -46.50(-4.55%)
Nov 18, 2008 1026 1042 982.58 1021 0 -5.18(-0.50%)
Nov 17, 2008 1029 1061 1012 1026 0 -15.21(-1.46%)
Nov 14, 2008 1063 1089 1032 1041 0 -31.69(-2.95%)
Nov 13, 2008 1008 1077 987.79 1073 0 +65.47(+6.50%)
Nov 12, 2008 1032 1052 997.48 1008 0 -37.92(-3.63%)
Nov 11, 2008 1056 1074 1031 1046 0 -18.80(-1.77%)
Nov 10, 2008 1090 1099 1044 1064 0 -0.52(-0.05%)
Nov 07, 2008 1055 1082 1033 1065 0 +23.55(+2.26%)
Nov 06, 2008 1062 1085 1029 1041 0 -32.09(-2.99%)
Nov 05, 2008 1100 1119 1069 1073 0 -35.92(-3.24%)
Nov 04, 2008 1127 1142 1087 1109 0 -4.50(-0.40%)
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.