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 (%)
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%)
May 01, 2012 1460 1478 1443 1457 0 -9.68(-0.66%)
Apr 30, 2012 1471 1485 1456 1466 0 -7.41(-0.50%)
Apr 27, 2012 1462 1486 1448 1474 0 +9.31(+0.64%)
Apr 26, 2012 1460 1483 1444 1464 0 +1.55(+0.11%)
Apr 25, 2012 1449 1474 1435 1463 0 +23.01(+1.60%)
Apr 24, 2012 1432 1453 1423 1440 0 +8.48(+0.59%)
Apr 23, 2012 1429 1443 1411 1431 0 -5.37(-0.37%)
Apr 20, 2012 1433 1454 1416 1437 0 +10.86(+0.76%)
Apr 19, 2012 1435 1461 1414 1426 0 +29.30(+2.10%)
Apr 18, 2012 1398 1415 1387 1397 0 -7.46(-0.53%)
Apr 17, 2012 1390 1415 1385 1404 0 +22.47(+1.63%)
Apr 16, 2012 1385 1397 1364 1382 0 -0.92(-0.07%)
Apr 13, 2012 1399 1406 1375 1383 0 -17.60(-1.26%)
Apr 12, 2012 1399 1412 1389 1400 0 +5.05(+0.36%)
Apr 11, 2012 1401 1415 1385 1395 0 +6.33(+0.46%)
Apr 10, 2012 1409 1419 1380 1389 0 -28.23(-1.99%)
Apr 09, 2012 1422 1434 1408 1417 0 -24.72(-1.71%)
Apr 05, 2012 1427 1449 1421 1442 0 +9.52(+0.66%)
Apr 04, 2012 1445 1451 1415 1432 0 -18.60(-1.28%)
Apr 03, 2012 1440 1461 1428 1451 0 +7.49(+0.52%)
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.