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 (%)
Dec 31, 2012 1676 1709 1664 1699 0 +20.53(+1.22%)
Dec 28, 2012 1682 1701 1672 1679 0 -15.54(-0.92%)
Dec 27, 2012 1698 1719 1670 1694 0 -5.81(-0.34%)
Dec 26, 2012 1712 1719 1686 1700 0 -12.43(-0.73%)
Dec 24, 2012 1712 1712 1712 0 -4.95(-0.29%)
Dec 21, 2012 1719 1735 1693 1717 0 -16.21(-0.94%)
Dec 20, 2012 1741 1751 1719 1734 0 -3.56(-0.20%)
Dec 19, 2012 1760 1766 1726 1737 0 -17.35(-0.99%)
Dec 18, 2012 1754 1769 1737 1754 0 +5.99(+0.34%)
Dec 17, 2012 1720 1755 1721 1749 0 +16.40(+0.95%)
Dec 14, 2012 1725 1756 1719 1732 0 -12.00(-0.69%)
Dec 13, 2012 1748 1775 1733 1744 0 -22.01(-1.25%)
Dec 12, 2012 1758 1787 1755 1766 0 -6.78(-0.38%)
Dec 11, 2012 1743 1786 1749 1773 0 +22.76(+1.30%)
Dec 10, 2012 1729 1761 1721 1750 0 +22.96(+1.33%)
Dec 07, 2012 1730 1739 1712 1727 0 -3.04(-0.18%)
Dec 06, 2012 1738 1750 1719 1730 0 -6.77(-0.39%)
Dec 05, 2012 1739 1752 1714 1737 0 +5.10(+0.29%)
Dec 04, 2012 1736 1750 1719 1732 0 -1.94(-0.11%)
Nov 30, 2012 1749 1756 1723 1734 0 -11.96(-0.69%)
Nov 29, 2012 1714 1757 1717 1746 0 +26.14(+1.52%)
Nov 28, 2012 1707 1725 1678 1720 0 +7.95(+0.46%)
Nov 27, 2012 1716 1735 1704 1712 0 -9.96(-0.58%)
Nov 26, 2012 1721 1731 1699 1722 0 -7.98(-0.46%)
Nov 24, 2012 1718 1733 1708 1730 0 -0.02(-0.00%)
Nov 23, 2012 1718 1734 1708 1730 0 +18.84(+1.10%)
Nov 21, 2012 1711 1711 1711 0 +3.95(+0.23%)
Nov 20, 2012 1669 1712 1661 1707 0 +35.70(+2.14%)
Nov 19, 2012 1663 1682 1644 1671 0 +20.33(+1.23%)
Nov 16, 2012 1621 1664 1609 1651 0 +31.12(+1.92%)
Nov 15, 2012 1621 1639 1593 1620 0 -3.14(-0.19%)
Nov 14, 2012 1645 1660 1614 1623 0 -23.51(-1.43%)
Nov 13, 2012 1647 1676 1630 1646 0 -6.86(-0.41%)
Nov 12, 2012 1648 1675 1626 1653 0 +58.07(+3.64%)
Nov 09, 2012 1575 1619 1568 1595 0 +13.65(+0.86%)
Nov 08, 2012 1593 1608 1571 1582 0 -19.08(-1.19%)
Nov 07, 2012 1628 1638 1584 1601 0 -38.29(-2.34%)
Nov 06, 2012 1634 1654 1620 1639 0 +8.81(+0.54%)
Nov 05, 2012 1616 1645 1600 1630 0 +17.20(+1.07%)
Nov 02, 2012 1641 1648 1601 1613 0 -23.78(-1.45%)
Nov 01, 2012 1627 1656 1615 1637 0 +20.55(+1.27%)
Oct 31, 2012 1649 1660 1601 1616 0 -28.58(-1.74%)
Oct 26, 2012 1645 1645 1645 0 -12.42(-0.75%)
Oct 25, 2012 1669 1687 1647 1657 0 +1.27(+0.08%)
Oct 24, 2012 1663 1684 1639 1656 0 +22.40(+1.37%)
Oct 23, 2012 1646 1663 1613 1633 0 -27.69(-1.67%)
Oct 19, 2012 1707 1716 1650 1661 0 -48.12(-2.82%)
Oct 18, 2012 1721 1732 1696 1709 0 -21.35(-1.23%)
Oct 17, 2012 1710 1744 1700 1731 0 +21.81(+1.28%)
Oct 16, 2012 1683 1717 1678 1709 0 +27.88(+1.66%)
Oct 15, 2012 1676 1699 1652 1681 0 +11.18(+0.67%)
Oct 12, 2012 1680 1695 1662 1670 0 -2.74(-0.16%)
Oct 11, 2012 1677 1695 1664 1672 0 +4.54(+0.27%)
Oct 10, 2012 1688 1699 1655 1668 0 -21.15(-1.25%)
Oct 09, 2012 1707 1718 1682 1689 0 -23.26(-1.36%)
Oct 08, 2012 1721 1733 1703 1712 0 -10.62(-0.62%)
Oct 06, 2012 1723 1742 1710 1723 0 +0.00(+0.00%)
Oct 05, 2012 1723 1742 1710 1723 0 +5.90(+0.34%)
Oct 04, 2012 1718 1736 1703 1717 0 +2.24(+0.13%)
Oct 03, 2012 1707 1723 1694 1715 0 +11.96(+0.70%)
Oct 02, 2012 1689 1714 1678 1703 0 +24.81(+1.48%)
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.