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 (%)
Sep 27, 2013 2292 2344 2279 2325 0 +18.77(+0.81%)
Sep 26, 2013 2285 2325 2274 2306 0 +35.84(+1.58%)
Sep 25, 2013 2297 2306 2265 2271 0 -24.78(-1.08%)
Sep 24, 2013 2296 2319 2276 2295 0 +0.35(+0.02%)
Sep 23, 2013 2323 2335 2277 2295 0 -36.95(-1.58%)
Sep 20, 2013 2346 2362 2316 2332 0 -10.92(-0.47%)
Sep 19, 2013 2353 2363 2312 2343 0 +0.17(+0.01%)
Sep 18, 2013 2313 2357 2290 2343 0 +38.88(+1.69%)
Sep 17, 2013 2308 2325 2279 2304 0 -4.75(-0.21%)
Sep 16, 2013 2322 2333 2282 2309 0 +11.17(+0.49%)
Sep 13, 2013 2285 2307 2258 2297 0 +20.23(+0.89%)
Sep 12, 2013 2275 2299 2251 2277 0 +3.08(+0.14%)
Sep 11, 2013 2272 2292 2237 2274 0 +11.42(+0.50%)
Sep 10, 2013 2258 2290 2242 2263 0 -0.65(-0.03%)
Sep 09, 2013 2229 2270 2220 2263 0 +37.73(+1.70%)
Sep 06, 2013 2239 2253 2184 2226 0 -5.17(-0.23%)
Sep 05, 2013 2232 2249 2208 2231 0 +0.09(+0.00%)
Sep 04, 2013 2196 2240 2178 2231 0 +38.74(+1.77%)
Sep 03, 2013 2172 2212 2153 2192 0 +46.35(+2.16%)
Aug 30, 2013 2146 2146 2146 0 -17.61(-0.81%)
Aug 29, 2013 2135 2190 2128 2163 0 +20.77(+0.97%)
Aug 28, 2013 2115 2159 2098 2142 0 +27.12(+1.28%)
Aug 27, 2013 2154 2166 2108 2115 0 -65.31(-3.00%)
Aug 26, 2013 2147 2209 2138 2181 0 +61.07(+2.88%)
Aug 23, 2013 2127 2137 2103 2120 0 -4.07(-0.19%)
Aug 22, 2013 2104 2139 2090 2124 0 +29.45(+1.41%)
Aug 21, 2013 2076 2125 2059 2094 0 +17.44(+0.84%)
Aug 20, 2013 2053 2098 2047 2077 0 +24.87(+1.21%)
Aug 19, 2013 2054 2089 2040 2052 0 -3.76(-0.18%)
Aug 16, 2013 2062 2090 2041 2056 0 -9.82(-0.48%)
Aug 15, 2013 2087 2107 2045 2065 0 -45.91(-2.17%)
Aug 14, 2013 2125 2152 2104 2111 0 -12.26(-0.58%)
Aug 13, 2013 2129 2150 2096 2124 0 -0.13(-0.01%)
Aug 12, 2013 2132 2146 2103 2124 0 -21.37(-1.00%)
Aug 09, 2013 2140 2181 2125 2145 0 -7.23(-0.34%)
Aug 08, 2013 2180 2189 2140 2152 0 -19.03(-0.88%)
Aug 07, 2013 2144 2199 2110 2171 0 +25.45(+1.19%)
Aug 06, 2013 2188 2196 2127 2146 0 -53.58(-2.44%)
Aug 05, 2013 2213 2227 2183 2200 0 -14.96(-0.68%)
Aug 02, 2013 2215 2236 2184 2214 0 +29.87(+1.37%)
Aug 01, 2013 2174 2199 2148 2185 0 +26.36(+1.22%)
Jul 31, 2013 2160 2187 2137 2158 0 -3.58(-0.17%)
Jul 30, 2013 2151 2176 2134 2162 0 +18.54(+0.87%)
Jul 29, 2013 2157 2174 2128 2143 0 -22.05(-1.02%)
Jul 26, 2013 2160 2190 2122 2165 0 +16.31(+0.76%)
Jul 25, 2013 2130 2167 2084 2149 0 +34.20(+1.62%)
Jul 24, 2013 2113 2131 2086 2115 0 +16.79(+0.80%)
Jul 23, 2013 2143 2150 2091 2098 0 -40.22(-1.88%)
Jul 22, 2013 2135 2153 2102 2138 0 +6.42(+0.30%)
Jul 19, 2013 2084 2144 2057 2132 0 +52.19(+2.51%)
Jul 18, 2013 2083 2104 2058 2080 0 -6.36(-0.30%)
Jul 17, 2013 2082 2102 2069 2086 0 +14.43(+0.70%)
Jul 16, 2013 2086 2099 2051 2072 0 -16.79(-0.80%)
Jul 15, 2013 2088 2101 2057 2088 0 +4.05(+0.19%)
Jul 12, 2013 2050 2101 2027 2084 0 +39.50(+1.93%)
Jul 11, 2013 2038 2061 2010 2045 0 +47.96(+2.40%)
Jul 10, 2013 1970 2007 1954 1997 0 +26.60(+1.35%)
Jul 09, 2013 1964 1987 1941 1970 0 +19.65(+1.01%)
Jul 08, 2013 1969 1985 1940 1951 0 -7.48(-0.38%)
Jul 05, 2013 1939 1967 1930 1958 0 +35.77(+1.86%)
Jul 03, 2013 1922 1922 1922 0 -1.13(-0.06%)
Jul 02, 2013 1917 1945 1899 1923 0 +3.87(+0.20%)
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.