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 (%)
Mar 28, 2013 1777 1777 1777 0 +42.90(+2.47%)
Mar 27, 2013 1697 1740 1688 1734 0 +33.86(+1.99%)
Mar 26, 2013 1693 1712 1680 1701 0 +16.17(+0.96%)
Mar 25, 2013 1702 1712 1672 1684 0 -11.77(-0.69%)
Mar 22, 2013 1685 1704 1671 1696 0 +19.10(+1.14%)
Mar 21, 2013 1678 1692 1666 1677 0 -7.18(-0.43%)
Mar 20, 2013 1679 1697 1667 1684 0 +17.44(+1.05%)
Mar 19, 2013 1667 1689 1644 1667 0 +2.64(+0.16%)
Mar 18, 2013 1663 1679 1641 1664 0 -15.18(-0.90%)
Mar 15, 2013 1691 1701 1670 1679 0 -14.59(-0.86%)
Mar 14, 2013 1686 1705 1678 1694 0 +9.87(+0.59%)
Mar 13, 2013 1688 1696 1669 1684 0 -6.02(-0.36%)
Mar 12, 2013 1681 1696 1666 1690 0 +11.57(+0.69%)
Mar 11, 2013 1674 1691 1657 1678 0 +2.38(+0.14%)
Mar 08, 2013 1674 1687 1655 1676 0 +11.47(+0.69%)
Mar 07, 2013 1666 1678 1649 1665 0 -2.40(-0.14%)
Mar 06, 2013 1665 1681 1648 1667 0 +7.98(+0.48%)
Mar 05, 2013 1639 1673 1631 1659 0 +27.22(+1.67%)
Mar 04, 2013 1612 1636 1598 1632 0 +8.62(+0.53%)
Mar 01, 2013 1593 1631 1581 1623 0 +24.68(+1.54%)
Feb 28, 2013 1605 1622 1590 1599 0 +9.17(+0.58%)
Feb 27, 2013 1564 1601 1556 1589 0 +25.33(+1.62%)
Feb 26, 2013 1560 1579 1546 1564 0 -5.47(-0.35%)
Feb 22, 2013 1546 1576 1539 1569 0 +27.96(+1.81%)
Feb 21, 2013 1551 1560 1524 1542 0 -11.99(-0.77%)
Feb 20, 2013 1568 1586 1550 1554 0 -2.96(-0.19%)
Feb 15, 2013 1556 1556 1556 0 -3.41(-0.22%)
Feb 14, 2013 1560 1576 1541 1560 0 +0.90(+0.06%)
Feb 13, 2013 1551 1569 1540 1559 0 +8.90(+0.57%)
Feb 12, 2013 1554 1565 1539 1550 0 -1.65(-0.11%)
Feb 11, 2013 1568 1579 1541 1552 0 -12.59(-0.80%)
Feb 08, 2013 1551 1578 1540 1564 0 +22.40(+1.45%)
Feb 07, 2013 1553 1564 1524 1542 0 -9.37(-0.60%)
Feb 06, 2013 1565 1577 1538 1551 0 +14.63(+0.95%)
Feb 04, 2013 1552 1566 1528 1537 0 -25.94(-1.66%)
Feb 01, 2013 1554 1578 1539 1563 0 -84.62(-5.14%)
Jan 31, 2013 1639 1661 1630 1647 0 +2.81(+0.17%)
Jan 30, 2013 1653 1669 1631 1644 0 -8.57(-0.52%)
Jan 29, 2013 1636 1669 1624 1653 0 -143.11(-7.97%)
Jan 28, 2013 1788 1826 1768 1796 0 -20.30(-1.12%)
Jan 25, 2013 1796 1822 1781 1816 0 +21.95(+1.22%)
Jan 24, 2013 1792 1816 1776 1794 0 +6.80(+0.38%)
Jan 23, 2013 1796 1815 1776 1788 0 -14.09(-0.78%)
Jan 22, 2013 1791 1813 1772 1802 0 +11.03(+0.62%)
Jan 18, 2013 1791 1791 1791 0 +6.48(+0.36%)
Jan 17, 2013 1784 1801 1766 1784 0 +1.05(+0.06%)
Jan 16, 2013 1795 1804 1773 1783 0 -15.27(-0.85%)
Jan 15, 2013 1793 1817 1774 1798 0 -5.54(-0.31%)
Jan 14, 2013 1802 1816 1785 1804 0 +6.05(+0.34%)
Jan 12, 2013 1808 1816 1780 1798 0 +0.00(+0.00%)
Jan 11, 2013 1808 1816 1780 1798 0 -6.36(-0.35%)
Jan 10, 2013 1804 1822 1776 1804 0 +3.53(+0.20%)
Jan 09, 2013 1785 1813 1773 1801 0 +17.49(+0.98%)
Jan 08, 2013 1769 1800 1751 1783 0 +12.81(+0.72%)
Jan 07, 2013 1752 1780 1737 1770 0 +14.61(+0.83%)
Jan 04, 2013 1753 1773 1739 1756 0 +7.45(+0.43%)
Jan 03, 2013 1743 1770 1727 1748 0 -3.52(-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.