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 31, 2011 1191 1221 1200 1212 0 +4.68(+0.39%)
Mar 30, 2011 1204 1217 1194 1208 0 +15.83(+1.33%)
Mar 29, 2011 1178 1195 1174 1192 0 +15.54(+1.32%)
Mar 28, 2011 1183 1190 1172 1176 0 -5.11(-0.43%)
Mar 25, 2011 1184 1195 1176 1181 0 +0.54(+0.05%)
Mar 24, 2011 1166 1188 1158 1181 0 +19.85(+1.71%)
Mar 23, 2011 1154 1168 1145 1161 0 +4.51(+0.39%)
Mar 22, 2011 1160 1167 1149 1157 0 -4.08(-0.35%)
Mar 21, 2011 1167 1177 1156 1161 0 +4.93(+0.43%)
Mar 18, 2011 1162 1172 1148 1156 0 -0.72(-0.06%)
Mar 17, 2011 1164 1172 1150 1156 0 +5.98(+0.52%)
Mar 16, 2011 1154 1169 1141 1150 0 -9.99(-0.86%)
Mar 15, 2011 1150 1171 1142 1160 0 -12.50(-1.07%)
Mar 14, 2011 1166 1185 1161 1173 0 -0.01(-0.00%)
Mar 11, 2011 1157 1183 1150 1173 0 +14.09(+1.22%)
Mar 10, 2011 1166 1175 1150 1159 0 -19.11(-1.62%)
Mar 09, 2011 1177 1186 1165 1178 0 -0.17(-0.01%)
Mar 08, 2011 1167 1184 1158 1178 0 +11.08(+0.95%)
Mar 07, 2011 1179 1184 1156 1167 0 -7.79(-0.66%)
Mar 04, 2011 1170 1184 1162 1175 0 +3.99(+0.34%)
Mar 03, 2011 1160 1179 1154 1171 0 +15.87(+1.37%)
Mar 02, 2011 1141 1165 1141 1155 0 +4.83(+0.42%)
Mar 01, 2011 1154 1169 1141 1150 0 -3.01(-0.26%)
Feb 28, 2011 1157 1174 1146 1153 0 -3.43(-0.30%)
Feb 25, 2011 1141 1162 1136 1157 0 +17.03(+1.49%)
Feb 24, 2011 1133 1148 1124 1140 0 +5.07(+0.45%)
Feb 23, 2011 1148 1157 1130 1134 0 -14.57(-1.27%)
Feb 22, 2011 1158 1168 1143 1149 0 -16.26(-1.40%)
Feb 18, 2011 1165 1165 1165 0 -0.46(-0.04%)
Feb 17, 2011 1164 1176 1156 1166 0 -1.60(-0.14%)
Feb 16, 2011 1167 1177 1153 1167 0 +0.55(+0.05%)
Feb 15, 2011 1159 1174 1151 1167 0 +3.60(+0.31%)
Feb 14, 2011 1153 1170 1146 1163 0 +7.71(+0.67%)
Feb 11, 2011 1150 1162 1143 1155 0 -0.19(-0.02%)
Feb 10, 2011 1148 1163 1141 1156 0 +5.04(+0.44%)
Feb 09, 2011 1158 1165 1142 1151 0 -10.09(-0.87%)
Feb 08, 2011 1154 1167 1148 1161 0 +4.27(+0.37%)
Feb 07, 2011 1162 1171 1151 1156 0 -4.97(-0.43%)
Feb 04, 2011 1156 1169 1143 1161 0 +3.04(+0.26%)
Feb 03, 2011 1166 1176 1147 1158 0 -12.37(-1.06%)
Feb 02, 2011 1157 1179 1152 1171 0 +5.86(+0.50%)
Feb 01, 2011 1161 1179 1151 1165 0 +9.92(+0.86%)
Jan 31, 2011 1151 1164 1140 1155 0 +8.47(+0.74%)
Jan 28, 2011 1175 1183 1141 1147 0 -31.35(-2.66%)
Jan 27, 2011 1183 1195 1170 1178 0 -7.41(-0.63%)
Jan 26, 2011 1174 1197 1166 1185 0 +10.49(+0.89%)
Jan 25, 2011 1171 1186 1162 1175 0 -4.01(-0.34%)
Jan 24, 2011 1169 1191 1165 1179 0 +8.88(+0.76%)
Jan 21, 2011 1178 1186 1164 1170 0 -10.53(-0.89%)
Jan 20, 2011 1173 1192 1166 1180 0 +0.70(+0.06%)
Jan 19, 2011 1193 1200 1170 1180 0 -18.55(-1.55%)
Jan 18, 2011 1190 1207 1183 1198 0 +7.71(+0.65%)
Jan 14, 2011 1191 1191 1191 0 +1.56(+0.13%)
Jan 13, 2011 1189 1202 1180 1189 0 -1.81(-0.15%)
Jan 12, 2011 1187 1198 1175 1191 0 +5.00(+0.42%)
Jan 11, 2011 1181 1195 1170 1186 0 +8.51(+0.72%)
Jan 10, 2011 1184 1197 1167 1177 0 -12.46(-1.05%)
Jan 07, 2011 1190 1201 1178 1190 0 +1.03(+0.09%)
Jan 06, 2011 1187 1200 1177 1189 0 +0.80(+0.07%)
Jan 05, 2011 1175 1196 1171 1188 0 +7.39(+0.63%)
Jan 04, 2011 1182 1195 1168 1181 0 -0.27(-0.02%)
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.