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 (%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
Aug 01, 2016 2929 2990 2917 2961 0 +52.26(+1.80%)
Jul 29, 2016 2897 2926 2868 2909 0 +8.33(+0.29%)
Jul 28, 2016 2893 2921 2852 2901 0 +6.21(+0.21%)
Jul 27, 2016 2838 2905 2827 2894 0 +58.61(+2.07%)
Jul 26, 2016 2850 2881 2808 2836 0 -65.01(-2.24%)
Jul 25, 2016 2878 2915 2851 2901 0 +23.72(+0.82%)
Jul 22, 2016 2876 2903 2851 2877 0 +7.88(+0.27%)
Jul 21, 2016 2854 2886 2830 2869 0 +46.76(+1.66%)
Jul 20, 2016 2783 2835 2769 2822 0 +44.27(+1.59%)
Jul 19, 2016 2801 2821 2767 2778 0 -28.10(-1.00%)
Jul 18, 2016 2803 2822 2780 2806 0 +9.08(+0.32%)
Jul 15, 2016 2771 2824 2755 2797 0 +38.38(+1.39%)
Jul 14, 2016 2770 2780 2733 2759 0 +13.06(+0.48%)
Jul 13, 2016 2790 2795 2741 2746 0 -33.39(-1.20%)
Jul 12, 2016 2779 2805 2760 2779 0 +15.14(+0.55%)
Jul 11, 2016 2787 2805 2757 2764 0 -13.61(-0.49%)
Jul 08, 2016 2778 2787 2729 2778 0 +48.51(+1.78%)
Jul 07, 2016 2727 2747 2700 2729 0 +64.49(+2.42%)
Jul 06, 2016 2665 2665 2665 2665 0 +0.44(+0.02%)
Jul 05, 2016 2679 2693 2640 2664 0 -20.75(-0.77%)
Jul 01, 2016 2685 2685 2685 2685 0 +46.84(+1.78%)
Jun 30, 2016 2616 2645 2588 2638 0 +27.74(+1.06%)
Jun 29, 2016 2600 2635 2572 2610 0 +38.43(+1.49%)
Jun 28, 2016 2517 2580 2509 2572 0 +86.08(+3.46%)
Jun 27, 2016 2528 2552 2470 2486 0 -59.40(-2.33%)
Jun 24, 2016 2564 2612 2536 2545 0 -110.54(-4.16%)
Jun 23, 2016 2637 2661 2617 2656 0 +44.50(+1.70%)
Jun 22, 2016 2589 2660 2573 2611 0 +22.20(+0.86%)
Jun 21, 2016 2636 2643 2572 2589 0 -38.26(-1.46%)
Jun 20, 2016 2643 2671 2618 2627 0 +14.22(+0.54%)
Jun 17, 2016 2661 2673 2606 2613 0 -40.72(-1.53%)
Jun 16, 2016 2635 2668 2612 2654 0 +6.48(+0.24%)
Jun 15, 2016 2671 2694 2640 2647 0 -13.91(-0.52%)
Jun 14, 2016 2663 2690 2631 2661 0 -12.12(-0.45%)
Jun 13, 2016 2694 2725 2668 2673 0 -26.72(-0.99%)
Jun 10, 2016 2723 2735 2679 2700 0 -48.02(-1.75%)
Jun 09, 2016 2777 2802 2739 2748 0 -40.57(-1.45%)
Jun 08, 2016 2798 2812 2765 2789 0 -7.10(-0.25%)
Jun 07, 2016 2824 2841 2777 2796 0 -74.85(-2.61%)
Jun 06, 2016 2848 2883 2822 2871 0 +24.28(+0.85%)
Jun 03, 2016 2866 2876 2807 2846 0 -22.30(-0.78%)
Jun 02, 2016 2839 2874 2823 2869 0 +33.29(+1.17%)
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.