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 (%)
Feb 28, 2018 2946 2972 2891 2896 0 -70.91(-2.39%)
Feb 27, 2018 3003 3025 2959 2966 0 -36.88(-1.23%)
Feb 26, 2018 2999 3031 2967 3003 0 +16.51(+0.55%)
Feb 23, 2018 2945 2995 2919 2987 0 +61.79(+2.11%)
Feb 22, 2018 2930 2937 2916 2925 0 -11.21(-0.38%)
Feb 21, 2018 2945 2991 2927 2936 0 -7.05(-0.24%)
Feb 20, 2018 2950 2990 2926 2943 0 -24.85(-0.84%)
Feb 16, 2018 2968 2968 2968 2968 0 -20.20(-0.68%)
Feb 15, 2018 2987 3016 2939 2988 0 +32.82(+1.11%)
Feb 14, 2018 2911 2994 2864 2956 0 +23.68(+0.81%)
Feb 13, 2018 2934 2956 2911 2932 0 +2.03(+0.07%)
Feb 12, 2018 2921 2978 2894 2930 0 +28.73(+0.99%)
Feb 09, 2018 2888 2938 2780 2901 0 +36.22(+1.26%)
Feb 08, 2018 2922 3022 2861 2865 0 -124.06(-4.15%)
Feb 07, 2018 2969 3043 2946 2989 0 +4.07(+0.14%)
Feb 06, 2018 2911 3006 2867 2985 0 +8.73(+0.29%)
Feb 05, 2018 3072 3108 2930 2976 0 -102.09(-3.32%)
Feb 02, 2018 3087 3148 3046 3078 0 -32.97(-1.06%)
Feb 01, 2018 3119 3157 3068 3111 0 -17.53(-0.56%)
Jan 31, 2018 3215 3230 3107 3129 0 -76.08(-2.37%)
Jan 30, 2018 3245 3261 3192 3205 0 -65.64(-2.01%)
Jan 29, 2018 3245 3323 3214 3270 0 +17.49(+0.54%)
Jan 26, 2018 3201 3281 3179 3253 0 +70.49(+2.21%)
Jan 25, 2018 3204 3219 3138 3182 0 +14.95(+0.47%)
Jan 24, 2018 3193 3210 3140 3168 0 -13.26(-0.42%)
Jan 23, 2018 3170 3228 3154 3181 0 +12.19(+0.38%)
Jan 22, 2018 3128 3184 3113 3169 0 +41.19(+1.32%)
Jan 19, 2018 3126 3149 3102 3127 0 +13.79(+0.44%)
Jan 18, 2018 3117 3135 3081 3114 0 -5.82(-0.19%)
Jan 17, 2018 3116 3156 3076 3119 0 +15.44(+0.50%)
Jan 16, 2018 3125 3166 3085 3104 0 -2.53(-0.08%)
Jan 12, 2018 3107 3107 3107 3107 0 +29.07(+0.94%)
Jan 11, 2018 3095 3111 3049 3077 0 -13.89(-0.45%)
Jan 10, 2018 3082 3101 3058 3091 0 +1.52(+0.05%)
Jan 09, 2018 3040 3123 3021 3090 0 +61.83(+2.04%)
Jan 08, 2018 3067 3080 2987 3028 0 -37.30(-1.22%)
Jan 05, 2018 3073 3089 3028 3065 0 +2.66(+0.09%)
Jan 04, 2018 3106 3113 3043 3063 0 -31.41(-1.02%)
Jan 03, 2018 3041 3113 3021 3094 0 +54.50(+1.79%)
Jan 02, 2018 2983 3051 2959 3040 0 +84.45(+2.86%)
Dec 29, 2017 2955 2955 2955 2955 0 -24.81(-0.83%)
Dec 28, 2017 2991 3005 2960 2980 0 -4.19(-0.14%)
Dec 27, 2017 2981 2996 2973 2984 0 -1.77(-0.06%)
Dec 26, 2017 2975 2999 2958 2986 0 +5.99(+0.20%)
Dec 22, 2017 2967 3003 2944 2980 0 -12.04(-0.40%)
Dec 21, 2017 2996 3033 2976 2992 0 -20.36(-0.68%)
Dec 20, 2017 3007 3039 2990 3012 0 +13.36(+0.45%)
Dec 19, 2017 3004 3028 2974 2999 0 -6.42(-0.21%)
Dec 18, 2017 3043 3056 2997 3005 0 -22.56(-0.75%)
Dec 15, 2017 3017 3042 2969 3028 0 +43.78(+1.47%)
Dec 14, 2017 3034 3050 2971 2984 0 -48.59(-1.60%)
Dec 13, 2017 3021 3059 3002 3033 0 +18.99(+0.63%)
Dec 12, 2017 3012 3031 2970 3014 0 -0.41(-0.01%)
Dec 11, 2017 3020 3055 2977 3014 0 +24.92(+0.83%)
Dec 08, 2017 2953 3006 2937 2989 0 +53.93(+1.84%)
Dec 07, 2017 2932 2965 2902 2935 0 +2.10(+0.07%)
Dec 06, 2017 2956 2972 2900 2933 0 -16.15(-0.55%)
Dec 05, 2017 2955 3003 2933 2949 0 -8.21(-0.28%)
Dec 04, 2017 3004 3022 2950 2958 0 -32.79(-1.10%)
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.