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 (%)
Aug 31, 2020 3775 3843 3743 3809 0 +46.95(+1.25%)
Aug 28, 2020 3766 3787 3715 3762 0 -2.08(-0.06%)
Aug 27, 2020 3778 3816 3735 3764 0 -0.21(-0.01%)
Aug 26, 2020 3742 3794 3712 3765 0 +6.82(+0.18%)
Aug 25, 2020 3708 3784 3674 3758 0 +62.16(+1.68%)
Aug 24, 2020 3756 3772 3667 3696 0 -60.34(-1.61%)
Aug 21, 2020 3774 3792 3718 3756 0 -20.96(-0.55%)
Aug 20, 2020 3774 3804 3744 3777 0 -22.04(-0.58%)
Aug 19, 2020 3819 3866 3768 3799 0 -68.78(-1.78%)
Aug 18, 2020 3894 3913 3828 3868 0 -27.36(-0.70%)
Aug 17, 2020 3853 3924 3841 3895 0 +56.75(+1.48%)
Aug 14, 2020 3838 3871 3806 3838 0 +10.33(+0.27%)
Aug 13, 2020 3822 3876 3791 3828 0 +9.40(+0.25%)
Aug 12, 2020 3801 3876 3740 3819 0 +21.87(+0.58%)
Aug 11, 2020 3878 3900 3771 3797 0 -101.26(-2.60%)
Aug 10, 2020 3939 3956 3856 3898 0 -32.94(-0.84%)
Aug 07, 2020 3940 3986 3882 3931 0 +0.00(+0.00%)
Aug 06, 2020 3957 3980 3887 3931 0 -19.09(-0.48%)
Aug 05, 2020 4003 4046 3915 3950 0 -31.26(-0.79%)
Aug 04, 2020 3992 4025 3911 3981 0 -6.99(-0.18%)
Aug 03, 2020 3913 4015 3900 3988 0 +92.01(+2.36%)
Jul 31, 2020 3920 3941 3831 3896 0 -42.66(-1.08%)
Jul 30, 2020 3909 3970 3893 3939 0 -7.90(-0.20%)
Jul 29, 2020 3992 4014 3916 3947 0 -48.70(-1.22%)
Jul 28, 2020 4012 4058 3964 3996 0 -12.71(-0.32%)
Jul 27, 2020 3941 4026 3916 4008 0 +93.43(+2.39%)
Jul 24, 2020 3962 3975 3865 3915 0 -75.70(-1.90%)
Jul 23, 2020 4067 4101 3971 3991 0 -60.50(-1.49%)
Jul 22, 2020 4067 4097 4006 4051 0 -3.17(-0.08%)
Jul 21, 2020 4103 4132 4034 4054 0 -59.92(-1.46%)
Jul 20, 2020 4096 4164 4038 4114 0 +51.48(+1.27%)
Jul 17, 2020 4014 4090 3989 4063 0 +76.91(+1.93%)
Jul 16, 2020 3966 4008 3914 3986 0 +6.10(+0.15%)
Jul 15, 2020 3978 4009 3930 3980 0 +14.36(+0.36%)
Jul 14, 2020 3862 3979 3812 3965 0 +68.90(+1.77%)
Jul 13, 2020 3914 4009 3868 3896 0 -6.81(-0.17%)
Jul 10, 2020 3927 3954 3874 3903 0 -24.69(-0.63%)
Jul 09, 2020 3934 3980 3875 3928 0 -2.22(-0.06%)
Jul 08, 2020 3980 4000 3892 3930 0 -8.15(-0.21%)
Jul 07, 2020 3925 4007 3893 3938 0 +33.58(+0.86%)
Jul 06, 2020 3923 3970 3865 3905 0 +11.80(+0.30%)
Jul 02, 2020 3853 3934 3832 3893 0 +38.44(+1.00%)
Jul 01, 2020 3794 3903 3729 3854 0 +56.36(+1.48%)
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%)
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.