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, 2019 2997 3026 2966 2986 0 -49.28(-1.62%)
Feb 27, 2019 2990 3049 2984 3036 0 +33.22(+1.11%)
Feb 26, 2019 3002 3031 2984 3003 0 -5.97(-0.20%)
Feb 25, 2019 3004 3036 2980 3008 0 +28.18(+0.95%)
Feb 22, 2019 2954 2996 2942 2980 0 +28.74(+0.97%)
Feb 21, 2019 2991 3007 2934 2952 0 -51.60(-1.72%)
Feb 20, 2019 3004 3031 2978 3003 0 -0.86(-0.03%)
Feb 19, 2019 3014 3041 2992 3004 0 -19.55(-0.65%)
Feb 15, 2019 3001 3036 2972 3024 0 +41.97(+1.41%)
Feb 14, 2019 2973 3002 2947 2982 0 +3.62(+0.12%)
Feb 13, 2019 2976 3009 2957 2978 0 +13.47(+0.45%)
Feb 12, 2019 2948 2979 2924 2965 0 +13.46(+0.46%)
Feb 11, 2019 2946 2975 2925 2951 0 +13.27(+0.45%)
Feb 08, 2019 2899 2948 2881 2938 0 +20.24(+0.69%)
Feb 07, 2019 2987 3002 2897 2918 0 -89.88(-2.99%)
Feb 06, 2019 3004 3045 2971 3007 0 +3.52(+0.12%)
Feb 05, 2019 3000 3038 2971 3004 0 -9.26(-0.31%)
Feb 04, 2019 3022 3034 2977 3013 0 -14.09(-0.47%)
Feb 01, 2019 3015 3048 2989 3027 0 +9.54(+0.32%)
Jan 31, 2019 2981 3031 2962 3018 0 +36.72(+1.23%)
Jan 30, 2019 2982 3019 2917 2981 0 -32.60(-1.08%)
Jan 29, 2019 2993 3037 2968 3014 0 +19.72(+0.66%)
Jan 28, 2019 3025 3038 2965 2994 0 -61.10(-2.00%)
Jan 25, 2019 3049 3085 3008 3055 0 +21.14(+0.70%)
Jan 24, 2019 3040 3063 3005 3034 0 -5.34(-0.18%)
Jan 23, 2019 3052 3089 3005 3039 0 -13.32(-0.44%)
Jan 22, 2019 3070 3091 3023 3053 0 -38.35(-1.24%)
Jan 18, 2019 3097 3109 3048 3091 0 +17.39(+0.57%)
Jan 17, 2019 3028 3094 3017 3073 0 +39.63(+1.31%)
Jan 16, 2019 3053 3086 3019 3034 0 -21.84(-0.71%)
Jan 15, 2019 3002 3069 2991 3056 0 +52.77(+1.76%)
Jan 14, 2019 3035 3044 2994 3003 0 -49.49(-1.62%)
Jan 11, 2019 3038 3067 3011 3052 0 -4.43(-0.14%)
Jan 10, 2019 3016 3068 2992 3057 0 +31.58(+1.04%)
Jan 09, 2019 3028 3059 2996 3025 0 +10.41(+0.35%)
Jan 08, 2019 3008 3040 2953 3015 0 +12.53(+0.42%)
Jan 07, 2019 2952 3033 2933 3002 0 +52.83(+1.79%)
Jan 04, 2019 2865 2972 2851 2949 0 +131.05(+4.65%)
Jan 03, 2019 2887 2932 2806 2818 0 +54.09(+1.96%)
Jan 02, 2019 2718 2788 2691 2764 0 +6.77(+0.25%)
Dec 31, 2018 2720 2777 2705 2758 0 +53.27(+1.97%)
Dec 28, 2018 2728 2759 2688 2704 0 -11.25(-0.41%)
Dec 27, 2018 2662 2719 2611 2716 0 +14.20(+0.53%)
Dec 26, 2018 2566 2703 2552 2701 0 +146.40(+5.73%)
Dec 24, 2018 2588 2632 2546 2555 0 -44.38(-1.71%)
Dec 21, 2018 2695 2741 2586 2599 0 -95.27(-3.54%)
Dec 20, 2018 2717 2751 2660 2695 0 -24.78(-0.91%)
Dec 19, 2018 2767 2829 2686 2719 0 -44.59(-1.61%)
Dec 18, 2018 2838 2857 2726 2764 0 -54.12(-1.92%)
Dec 17, 2018 2854 2907 2792 2818 0 -37.47(-1.31%)
Dec 14, 2018 2892 2916 2845 2856 0 -60.30(-2.07%)
Dec 13, 2018 2942 2959 2885 2916 0 -19.18(-0.65%)
Dec 12, 2018 2940 2990 2909 2935 0 +24.14(+0.83%)
Dec 11, 2018 2928 2966 2883 2911 0 +15.29(+0.53%)
Dec 10, 2018 2898 2931 2817 2896 0 +14.44(+0.50%)
Dec 07, 2018 2960 2987 2867 2881 0 -97.06(-3.26%)
Dec 06, 2018 2914 2984 2878 2978 0 +25.11(+0.85%)
Dec 04, 2018 3046 3094 2945 2953 0 -87.17(-2.87%)
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.