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 (%)
Jul 31, 2019 2799 2856 2754 2813 0 +13.47(+0.48%)
Jul 30, 2019 2779 2815 2755 2799 0 +12.68(+0.46%)
Jul 29, 2019 2787 2809 2759 2787 0 +10.55(+0.38%)
Jul 26, 2019 2752 2784 2731 2776 0 +23.89(+0.87%)
Jul 25, 2019 2767 2789 2732 2752 0 -17.76(-0.64%)
Jul 24, 2019 2764 2787 2736 2770 0 +0.89(+0.03%)
Jul 23, 2019 2750 2788 2728 2769 0 +33.76(+1.23%)
Jul 22, 2019 2746 2769 2722 2735 0 -6.04(-0.22%)
Jul 19, 2019 2791 2799 2734 2741 0 -40.66(-1.46%)
Jul 18, 2019 2758 2798 2739 2782 0 +21.75(+0.79%)
Jul 17, 2019 2766 2790 2747 2760 0 +3.17(+0.11%)
Jul 16, 2019 2770 2785 2740 2757 0 -9.49(-0.34%)
Jul 15, 2019 2748 2785 2732 2767 0 +26.43(+0.96%)
Jul 12, 2019 2761 2777 2725 2740 0 -65.55(-2.34%)
Jul 11, 2019 2847 2853 2773 2806 0 -54.17(-1.89%)
Jul 10, 2019 2874 2897 2833 2860 0 -10.57(-0.37%)
Jul 09, 2019 2837 2882 2824 2871 0 +19.96(+0.70%)
Jul 08, 2019 2882 2888 2820 2851 0 -43.32(-1.50%)
Jul 05, 2019 2914 2938 2881 2894 0 -35.24(-1.20%)
Jul 03, 2019 2914 2939 2896 2929 0 +25.18(+0.87%)
Jul 02, 2019 2902 2915 2870 2904 0 +7.59(+0.26%)
Jul 01, 2019 2907 2923 2871 2896 0 +21.25(+0.74%)
Jun 28, 2019 2858 2897 2842 2875 0 +15.32(+0.54%)
Jun 27, 2019 2847 2880 2830 2860 0 +18.61(+0.66%)
Jun 26, 2019 2882 2893 2827 2841 0 -35.70(-1.24%)
Jun 25, 2019 2882 2925 2855 2877 0 -3.29(-0.11%)
Jun 24, 2019 2914 2931 2875 2880 0 -57.61(-1.96%)
Jun 21, 2019 2904 2946 2877 2938 0 +32.92(+1.13%)
Jun 20, 2019 2906 2934 2875 2905 0 +26.09(+0.91%)
Jun 19, 2019 2860 2889 2844 2879 0 +15.91(+0.56%)
Jun 18, 2019 2855 2899 2837 2863 0 +24.60(+0.87%)
Jun 17, 2019 2797 2850 2784 2838 0 +49.07(+1.76%)
Jun 14, 2019 2802 2822 2776 2789 0 -14.27(-0.51%)
Jun 13, 2019 2791 2817 2774 2804 0 +13.41(+0.48%)
Jun 12, 2019 2776 2808 2762 2790 0 +18.14(+0.65%)
Jun 11, 2019 2789 2811 2759 2772 0 -3.48(-0.13%)
Jun 10, 2019 2782 2808 2756 2775 0 -3.41(-0.12%)
Jun 07, 2019 2751 2793 2724 2779 0 +46.50(+1.70%)
Jun 06, 2019 2748 2769 2723 2732 0 -15.31(-0.56%)
Jun 05, 2019 2760 2771 2722 2748 0 +0.48(+0.02%)
Jun 04, 2019 2726 2762 2697 2747 0 +37.89(+1.40%)
Jun 03, 2019 2689 2755 2669 2709 0 +46.97(+1.76%)
May 31, 2019 2680 2700 2651 2662 0 -38.32(-1.42%)
May 30, 2019 2695 2717 2674 2701 0 +9.07(+0.34%)
May 29, 2019 2696 2714 2666 2692 0 -20.54(-0.76%)
May 28, 2019 2753 2778 2709 2712 0 -47.05(-1.71%)
May 24, 2019 2770 2791 2743 2759 0 -0.98(-0.04%)
May 23, 2019 2760 2783 2730 2760 0 -10.55(-0.38%)
May 22, 2019 2740 2785 2718 2771 0 +21.17(+0.77%)
May 21, 2019 2727 2765 2714 2750 0 +37.28(+1.37%)
May 20, 2019 2718 2741 2696 2712 0 -24.93(-0.91%)
May 17, 2019 2732 2770 2720 2737 0 -8.28(-0.30%)
May 16, 2019 2731 2778 2725 2745 0 +17.62(+0.65%)
May 15, 2019 2689 2743 2673 2728 0 +23.36(+0.86%)
May 14, 2019 2692 2732 2680 2704 0 +19.51(+0.73%)
May 13, 2019 2709 2725 2664 2685 0 -71.00(-2.58%)
May 10, 2019 2769 2784 2701 2756 0 -12.37(-0.45%)
May 09, 2019 2757 2782 2719 2768 0 -7.48(-0.27%)
May 08, 2019 2770 2804 2744 2776 0 -0.61(-0.02%)
May 07, 2019 2808 2832 2756 2776 0 -64.32(-2.26%)
May 06, 2019 2789 2849 2772 2841 0 +13.95(+0.49%)
May 03, 2019 2800 2843 2785 2827 0 +40.94(+1.47%)
May 02, 2019 2775 2813 2748 2786 0 +11.21(+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.