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, 2015 3603 3647 3556 3591 0 +36.11(+1.02%)
Jul 30, 2015 3523 3576 3465 3555 0 +23.00(+0.65%)
Jul 29, 2015 3602 3623 3493 3532 0 -15.00(-0.42%)
Jul 28, 2015 3497 3573 3455 3547 0 +91.33(+2.64%)
Jul 27, 2015 3450 3515 3373 3456 0 +4.49(+0.13%)
Jul 24, 2015 3546 3588 3429 3451 0 -214.86(-5.86%)
Jul 23, 2015 3689 3713 3639 3666 0 -7.31(-0.20%)
Jul 22, 2015 3161 3709 3619 3673 0 -32.30(-0.87%)
Jul 21, 2015 3726 3750 3665 3706 0 -15.94(-0.43%)
Jul 20, 2015 3726 3754 3689 3721 0 +13.59(+0.37%)
Jul 17, 2015 3704 3723 3655 3708 0 +8.15(+0.22%)
Jul 16, 2015 3672 3722 3656 3700 0 +53.92(+1.48%)
Jul 15, 2015 3681 3723 3629 3646 0 +21.03(+0.58%)
Jul 14, 2015 3564 3646 3548 3625 0 +80.09(+2.26%)
Jul 13, 2015 3534 3570 3516 3545 0 +44.26(+1.26%)
Jul 10, 2015 3519 3539 3454 3500 0 +25.60(+0.74%)
Jul 09, 2015 3490 3518 3460 3475 0 +17.22(+0.50%)
Jul 08, 2015 3511 3525 3444 3458 0 -81.48(-2.30%)
Jul 07, 2015 3543 3562 3469 3539 0 +9.35(+0.26%)
Jul 06, 2015 3483 3568 3471 3530 0 +19.23(+0.55%)
Jul 02, 2015 3511 3511 3511 3511 0 -15.17(-0.43%)
Jul 01, 2015 3560 3580 3500 3526 0 +0.53(+0.02%)
Jun 30, 2015 3514 3548 3480 3525 0 +59.58(+1.72%)
Jun 29, 2015 3535 3577 3458 3466 0 -113.27(-3.16%)
Jun 26, 2015 3605 3620 3548 3579 0 -19.26(-0.54%)
Jun 25, 2015 3637 3657 3580 3598 0 -22.54(-0.62%)
Jun 24, 2015 3652 3676 3607 3621 0 -41.09(-1.12%)
Jun 23, 2015 3678 3692 3629 3662 0 +0.54(+0.01%)
Jun 22, 2015 3641 3684 3627 3661 0 +47.14(+1.30%)
Jun 19, 2015 3619 3654 3586 3614 0 +0.30(+0.01%)
Jun 18, 2015 3530 3637 3526 3614 0 +104.33(+2.97%)
Jun 17, 2015 3508 3531 3474 3509 0 +12.35(+0.35%)
Jun 16, 2015 3485 3521 3463 3497 0 +8.87(+0.25%)
Jun 15, 2015 3461 3502 3430 3488 0 +4.01(+0.12%)
Jun 12, 2015 3508 3526 3458 3484 0 -41.68(-1.18%)
Jun 11, 2015 3513 3549 3488 3526 0 +32.92(+0.94%)
Jun 10, 2015 3444 3509 3402 3493 0 +35.36(+1.02%)
Jun 09, 2015 3458 3492 3418 3458 0 -11.80(-0.34%)
Jun 08, 2015 3485 3518 3447 3469 0 -13.87(-0.40%)
Jun 05, 2015 3459 3502 3420 3483 0 +25.73(+0.74%)
Jun 04, 2015 3462 3489 3427 3458 0 -17.49(-0.50%)
Jun 03, 2015 3472 3500 3447 3475 0 +15.18(+0.44%)
Jun 02, 2015 3469 3490 3424 3460 0 -18.42(-0.53%)
Jun 01, 2015 3480 3519 3436 3478 0 +13.60(+0.39%)
May 29, 2015 3478 3505 3443 3465 0 -15.25(-0.44%)
May 28, 2015 3489 3512 3450 3480 0 -21.53(-0.61%)
May 27, 2015 3453 3512 3434 3501 0 +63.73(+1.85%)
May 26, 2015 3469 3492 3414 3438 0 -52.62(-1.51%)
May 22, 2015 3490 3490 3490 3490 0 -1.46(-0.04%)
May 21, 2015 3478 3510 3458 3492 0 +8.17(+0.23%)
May 20, 2015 3462 3511 3418 3484 0 +21.74(+0.63%)
May 19, 2015 3464 3493 3435 3462 0 +1.75(+0.05%)
May 18, 2015 3410 3474 3403 3460 0 +43.46(+1.27%)
May 15, 2015 3426 3452 3389 3417 0 +4.65(+0.14%)
May 14, 2015 3378 3422 3336 3412 0 +59.66(+1.78%)
May 13, 2015 3369 3400 3331 3352 0 -0.82(-0.02%)
May 12, 2015 3330 3374 3288 3353 0 -4.31(-0.13%)
May 11, 2015 3371 3398 3339 3357 0 -0.87(-0.03%)
May 08, 2015 3313 3379 3295 3358 0 +83.48(+2.55%)
May 07, 2015 3280 3315 3223 3275 0 +4.27(+0.13%)
May 06, 2015 3284 3312 3228 3271 0 +7.63(+0.23%)
May 05, 2015 3310 3328 3245 3263 0 -60.64(-1.82%)
May 04, 2015 3325 3383 3303 3324 0 +17.00(+0.51%)
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.