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 29, 2014 2956 2956 2956 0 +13.90(+0.47%)
Aug 28, 2014 2935 2968 2921 2943 0 -4.93(-0.17%)
Aug 27, 2014 2948 2976 2915 2948 0 +7.15(+0.24%)
Aug 26, 2014 2934 2969 2896 2940 0 +18.07(+0.62%)
Aug 25, 2014 2885 2934 2876 2922 0 +74.16(+2.60%)
Aug 22, 2014 2838 2872 2820 2848 0 +18.74(+0.66%)
Aug 21, 2014 2839 2859 2808 2829 0 -2.82(-0.10%)
Aug 20, 2014 2795 2866 2815 2832 0 -8.55(-0.30%)
Aug 19, 2014 2816 2862 2808 2841 0 +4.25(+0.15%)
Aug 18, 2014 2802 2861 2811 2837 0 +28.13(+1.00%)
Aug 15, 2014 2770 2822 2746 2808 0 +40.06(+1.45%)
Aug 14, 2014 2714 2780 2701 2768 0 +50.83(+1.87%)
Aug 13, 2014 2682 2734 2675 2718 0 +42.91(+1.60%)
Aug 12, 2014 2667 2691 2643 2675 0 -2.26(-0.08%)
Aug 11, 2014 2671 2707 2653 2677 0 +7.36(+0.28%)
Aug 08, 2014 2621 2682 2622 2669 0 +27.57(+1.04%)
Aug 07, 2014 2678 2696 2629 2642 0 -25.45(-0.95%)
Aug 06, 2014 2646 2691 2629 2667 0 +3.21(+0.12%)
Aug 05, 2014 2653 2693 2627 2664 0 -1.78(-0.07%)
Aug 04, 2014 2663 2689 2631 2666 0 +25.37(+0.96%)
Aug 01, 2014 2643 2684 2611 2641 0 -10.10(-0.38%)
Jul 31, 2014 2693 2708 2636 2651 0 -2.95(-0.11%)
Jul 23, 2014 2639 2675 2615 2654 0 +73.08(+2.83%)
Jul 22, 2014 2572 2604 2556 2581 0 +23.45(+0.92%)
Jul 21, 2014 2555 2585 2530 2557 0 +0.35(+0.01%)
Jul 18, 2014 2489 2570 2473 2557 0 +82.94(+3.35%)
Jul 17, 2014 2516 2550 2465 2474 0 -58.45(-2.31%)
Jul 16, 2014 2583 2588 2509 2532 0 -34.06(-1.33%)
Jul 15, 2014 2618 2636 2551 2566 0 -51.13(-1.95%)
Jul 14, 2014 2633 2649 2597 2617 0 +4.73(+0.18%)
Jul 11, 2014 2607 2636 2580 2613 0 +13.50(+0.52%)
Jul 10, 2014 2568 2615 2542 2599 0 -2.34(-0.09%)
Jul 09, 2014 2584 2620 2551 2602 0 +26.40(+1.03%)
Jul 08, 2014 2605 2621 2554 2575 0 -39.00(-1.49%)
Jul 07, 2014 2651 2674 2605 2614 0 -44.47(-1.67%)
Jul 03, 2014 2659 2659 2659 0 +19.22(+0.73%)
Jul 02, 2014 2611 2662 2596 2639 0 +29.36(+1.12%)
Jul 01, 2014 2559 2621 2549 2610 0 +65.74(+2.58%)
Jun 30, 2014 2544 2579 2526 2544 0 +2.32(+0.09%)
Jun 27, 2014 2540 2563 2502 2542 0 +3.08(+0.12%)
Jun 26, 2014 2540 2553 2500 2539 0 -183.03(-6.72%)
Jun 25, 2014 2701 2744 2688 2722 0 +18.12(+0.67%)
Jun 24, 2014 2716 2751 2690 2704 0 -6.74(-0.25%)
Jun 23, 2014 2737 2764 2696 2711 0 -31.34(-1.14%)
Jun 20, 2014 2712 2759 2681 2742 0 +43.12(+1.60%)
Jun 19, 2014 2693 2722 2663 2699 0 +19.34(+0.72%)
Jun 18, 2014 2662 2689 2636 2679 0 +21.06(+0.79%)
Jun 17, 2014 2673 2690 2639 2658 0 -16.42(-0.61%)
Jun 16, 2014 2672 2703 2653 2675 0 +4.70(+0.18%)
Jun 13, 2014 2677 2689 2643 2670 0 -1.08(-0.04%)
Jun 12, 2014 2680 2705 2653 2671 0 -10.70(-0.40%)
Jun 11, 2014 2669 2715 2647 2682 0 -0.22(-0.01%)
Jun 10, 2014 2669 2703 2647 2682 0 +2.40(+0.09%)
Jun 06, 2014 2699 2709 2650 2680 0 -1.54(-0.06%)
Jun 05, 2014 2687 2711 2649 2681 0 +5.29(+0.20%)
Jun 04, 2014 2639 2687 2624 2676 0 +32.22(+1.22%)
Jun 03, 2014 2614 2659 2599 2644 0 +15.21(+0.58%)
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.