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, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
Jul 02, 2012 1480 1510 1471 1507 0 +27.00(+1.82%)
Jun 30, 2012 1472 1487 1455 1480 0 -0.11(-0.01%)
Jun 29, 2012 1472 1487 1455 1480 0 +36.94(+2.56%)
Jun 28, 2012 1462 1471 1423 1443 0 -27.38(-1.86%)
Jun 27, 2012 1456 1479 1448 1470 0 +16.24(+1.12%)
Jun 26, 2012 1447 1468 1438 1454 0 +11.62(+0.81%)
Jun 25, 2012 1444 1456 1429 1443 0 -15.75(-1.08%)
Jun 22, 2012 1434 1464 1424 1458 0 +27.97(+1.96%)
Jun 21, 2012 1454 1470 1422 1430 0 -34.66(-2.37%)
Jun 20, 2012 1469 1485 1452 1465 0 -0.87(-0.06%)
Jun 19, 2012 1453 1477 1443 1466 0 +17.46(+1.21%)
Jun 18, 2012 1433 1460 1427 1448 0 +9.00(+0.63%)
Jun 15, 2012 1427 1445 1417 1439 0 +14.76(+1.04%)
Jun 14, 2012 1397 1432 1389 1425 0 +30.97(+2.22%)
Jun 13, 2012 1404 1422 1385 1394 0 -9.79(-0.70%)
Jun 12, 2012 1394 1411 1378 1403 0 +12.88(+0.93%)
Jun 11, 2012 1420 1425 1387 1391 0 -21.54(-1.53%)
Jun 08, 2012 1398 1423 1390 1412 0 +7.69(+0.55%)
Jun 07, 2012 1431 1440 1401 1404 0 -13.98(-0.99%)
Jun 06, 2012 1400 1425 1393 1418 0 +26.30(+1.89%)
Jun 05, 2012 1382 1403 1369 1392 0 +6.73(+0.49%)
Jun 04, 2012 1373 1401 1359 1385 0 +11.89(+0.87%)
Jun 02, 2012 1399 1412 1364 1373 0 +0.00(+0.00%)
Jun 01, 2012 1399 1412 1364 1373 0 -43.66(-3.08%)
May 31, 2012 1426 1434 1401 1417 0 -11.20(-0.78%)
May 30, 2012 1428 1443 1415 1428 0 -8.90(-0.62%)
May 29, 2012 1438 1450 1422 1437 0 +7.52(+0.53%)
May 25, 2012 1430 1430 1430 0 -0.09(-0.01%)
May 24, 2012 1418 1435 1407 1430 0 +12.65(+0.89%)
May 23, 2012 1416 1429 1396 1417 0 -5.35(-0.38%)
May 22, 2012 1429 1446 1414 1422 0 -6.58(-0.46%)
May 21, 2012 1404 1434 1399 1429 0 +27.02(+1.93%)
May 18, 2012 1428 1433 1389 1402 0 -21.67(-1.52%)
May 17, 2012 1459 1466 1421 1424 0 -34.31(-2.35%)
May 16, 2012 1463 1474 1449 1458 0 -1.30(-0.09%)
May 15, 2012 1457 1472 1447 1459 0 +0.12(+0.01%)
May 14, 2012 1450 1473 1437 1459 0 -1.36(-0.09%)
May 11, 2012 1446 1473 1438 1461 0 +15.62(+1.08%)
May 10, 2012 1439 1455 1430 1445 0 +13.99(+0.98%)
May 09, 2012 1429 1446 1412 1431 0 -3.16(-0.22%)
May 08, 2012 1419 1442 1403 1434 0 +4.17(+0.29%)
May 07, 2012 1420 1441 1411 1430 0 +4.75(+0.33%)
May 04, 2012 1444 1450 1418 1425 0 -29.52(-2.03%)
May 03, 2012 1470 1477 1445 1455 0 -15.52(-1.06%)
May 02, 2012 1451 1478 1444 1470 0 +13.54(+0.93%)
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.