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 (%)
Jun 30, 2020 3749 3827 3712 3798 0 +66.76(+1.79%)
Jun 29, 2020 3758 3787 3695 3731 0 +2.53(+0.07%)
Jun 26, 2020 3767 3789 3690 3729 0 -52.23(-1.38%)
Jun 25, 2020 3735 3793 3701 3781 0 +45.88(+1.23%)
Jun 24, 2020 3767 3826 3694 3735 0 -36.21(-0.96%)
Jun 23, 2020 3764 3823 3734 3771 0 +14.01(+0.37%)
Jun 22, 2020 3780 3804 3705 3757 0 -48.08(-1.26%)
Jun 19, 2020 3688 3824 3663 3805 0 +150.69(+4.12%)
Jun 18, 2020 3623 3687 3601 3655 0 +7.68(+0.21%)
Jun 17, 2020 3653 3693 3611 3647 0 +10.51(+0.29%)
Jun 16, 2020 3616 3669 3572 3637 0 +57.71(+1.61%)
Jun 15, 2020 3516 3597 3487 3579 0 +37.53(+1.06%)
Jun 12, 2020 3579 3602 3480 3541 0 +3.79(+0.11%)
Jun 11, 2020 3654 3683 3526 3538 0 -129.30(-3.53%)
Jun 10, 2020 3678 3710 3639 3667 0 +15.33(+0.42%)
Jun 09, 2020 3657 3699 3626 3651 0 -9.82(-0.27%)
Jun 08, 2020 3646 3695 3594 3661 0 +4.90(+0.13%)
Jun 05, 2020 3633 3700 3586 3656 0 +12.35(+0.34%)
Jun 04, 2020 3633 3704 3594 3644 0 -2.40(-0.07%)
Jun 03, 2020 3686 3701 3599 3646 0 -33.96(-0.92%)
Jun 02, 2020 3684 3714 3629 3680 0 -14.35(-0.39%)
Jun 01, 2020 3700 3752 3654 3695 0 -32.04(-0.86%)
May 29, 2020 3665 3746 3610 3727 0 +75.32(+2.06%)
May 28, 2020 3637 3696 3602 3651 0 +25.14(+0.69%)
May 27, 2020 3582 3646 3504 3626 0 +33.81(+0.94%)
May 26, 2020 3669 3696 3568 3593 0 -44.95(-1.24%)
May 22, 2020 3612 3654 3587 3637 0 +17.03(+0.47%)
May 21, 2020 3664 3677 3593 3620 0 -47.24(-1.29%)
May 20, 2020 3648 3698 3607 3668 0 +44.47(+1.23%)
May 19, 2020 3681 3715 3613 3623 0 -67.21(-1.82%)
May 18, 2020 3757 3797 3650 3690 0 -13.10(-0.35%)
May 15, 2020 3636 3719 3615 3704 0 +38.68(+1.06%)
May 14, 2020 3652 3697 3610 3665 0 -8.18(-0.22%)
May 13, 2020 3692 3773 3634 3673 0 -8.68(-0.24%)
May 12, 2020 3752 3804 3660 3682 0 -45.03(-1.21%)
May 11, 2020 3602 3743 3591 3727 0 +117.41(+3.25%)
May 08, 2020 3623 3647 3567 3609 0 +4.29(+0.12%)
May 07, 2020 3627 3663 3573 3605 0 -1.99(-0.06%)
May 06, 2020 3617 3667 3577 3607 0 -13.08(-0.36%)
May 05, 2020 3581 3652 3553 3620 0 +56.85(+1.60%)
May 04, 2020 3541 3589 3497 3563 0 +42.83(+1.22%)
May 01, 2020 3549 3594 3467 3520 0 -83.68(-2.32%)
Apr 30, 2020 3607 3653 3532 3604 0 +8.15(+0.23%)
Apr 29, 2020 3645 3671 3557 3596 0 +13.84(+0.39%)
Apr 28, 2020 3644 3670 3552 3582 0 -58.64(-1.61%)
Apr 27, 2020 3625 3677 3578 3641 0 +34.30(+0.95%)
Apr 24, 2020 3565 3624 3519 3606 0 +50.05(+1.41%)
Apr 23, 2020 3566 3649 3498 3556 0 -7.63(-0.21%)
Apr 22, 2020 3577 3612 3505 3564 0 -6.00(-0.17%)
Apr 21, 2020 3628 3670 3542 3570 0 -100.21(-2.73%)
Apr 20, 2020 3637 3745 3599 3670 0 +18.13(+0.50%)
Apr 17, 2020 3644 3684 3548 3652 0 +129.05(+3.66%)
Apr 16, 2020 3448 3541 3421 3523 0 +109.88(+3.22%)
Apr 15, 2020 3444 3472 3380 3413 0 -70.24(-2.02%)
Apr 14, 2020 3428 3501 3407 3483 0 +93.62(+2.76%)
Apr 13, 2020 3369 3409 3329 3390 0 +24.74(+0.74%)
Apr 09, 2020 3354 3392 3317 3365 0 -1.81(-0.05%)
Apr 08, 2020 3297 3387 3254 3367 0 +81.46(+2.48%)
Apr 07, 2020 3360 3390 3249 3285 0 -52.52(-1.57%)
Apr 06, 2020 3329 3371 3252 3338 0 +81.34(+2.50%)
Apr 03, 2020 3266 3322 3209 3257 0 -21.30(-0.65%)
Apr 02, 2020 3125 3294 3108 3278 0 +120.68(+3.82%)
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.