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 (%)
Sep 30, 2011 1107 1128 1097 1105 0 -17.28(-1.54%)
Sep 29, 2011 1135 1144 1097 1122 0 +3.94(+0.35%)
Sep 28, 2011 1149 1160 1116 1118 0 -25.18(-2.20%)
Sep 27, 2011 1145 1163 1130 1143 0 +15.70(+1.39%)
Sep 26, 2011 1122 1139 1099 1128 0 +11.73(+1.05%)
Sep 23, 2011 1107 1127 1092 1116 0 +3.02(+0.27%)
Sep 22, 2011 1110 1131 1089 1113 0 -25.58(-2.25%)
Sep 21, 2011 1166 1184 1132 1139 0 -29.20(-2.50%)
Sep 20, 2011 1156 1187 1143 1168 0 +17.32(+1.51%)
Sep 19, 2011 1144 1163 1132 1150 0 -7.02(-0.61%)
Sep 16, 2011 1157 1171 1139 1157 0 +5.33(+0.46%)
Sep 15, 2011 1152 1162 1134 1152 0 +10.37(+0.91%)
Sep 14, 2011 1131 1157 1116 1142 0 +15.83(+1.41%)
Sep 13, 2011 1115 1133 1104 1126 0 +14.79(+1.33%)
Sep 12, 2011 1090 1119 1084 1111 0 +4.24(+0.38%)
Sep 09, 2011 1120 1138 1097 1107 0 -31.99(-2.81%)
Sep 08, 2011 1136 1156 1126 1139 0 -6.06(-0.53%)
Sep 07, 2011 1128 1148 1119 1145 0 +27.36(+2.45%)
Sep 06, 2011 1079 1122 1076 1118 0 +6.84(+0.62%)
Sep 02, 2011 1111 1111 1111 0 -20.46(-1.81%)
Sep 01, 2011 1146 1157 1125 1131 0 -12.86(-1.12%)
Aug 31, 2011 1146 1160 1132 1144 0 +1.16(+0.10%)
Aug 30, 2011 1125 1151 1118 1143 0 +10.83(+0.96%)
Aug 29, 2011 1113 1138 1104 1132 0 +28.45(+2.58%)
Aug 26, 2011 1075 1108 1060 1104 0 +20.95(+1.94%)
Aug 25, 2011 1103 1111 1074 1083 0 -18.48(-1.68%)
Aug 24, 2011 1075 1110 1075 1101 0 +5.68(+0.52%)
Aug 23, 2011 1060 1098 1051 1095 0 +36.10(+3.41%)
Aug 22, 2011 1076 1086 1052 1059 0 +0.02(+0.00%)
Aug 19, 2011 1039 1079 1035 1059 0 +4.61(+0.44%)
Aug 18, 2011 1062 1078 1039 1055 0 -75.06(-6.64%)
Aug 17, 2011 1027 1148 1117 1130 0 -2.97(-0.26%)
Aug 16, 2011 1018 1146 1113 1133 0 +0.87(+0.08%)
Aug 15, 2011 1111 1138 1100 1132 0 +27.41(+2.48%)
Aug 12, 2011 986.46 1118 1081 1104 0 +15.06(+1.38%)
Aug 11, 2011 950.23 1102 1048 1089 0 +35.19(+3.34%)
Aug 10, 2011 982.38 1102 1048 1054 0 -53.72(-4.85%)
Aug 09, 2011 1098 1114 1048 1108 0 +36.24(+3.38%)
Aug 08, 2011 995.28 1124 1060 1072 0 -53.39(-4.75%)
Aug 05, 2011 1024 1151 1096 1125 0 +1.34(+0.12%)
Aug 04, 2011 1060 1177 1121 1124 0 -77.75(-6.47%)
Aug 03, 2011 1099 1215 1166 1202 0 -2.67(-0.22%)
Aug 02, 2011 1115 1243 1201 1204 0 -25.38(-2.06%)
Aug 01, 2011 1152 1267 1216 1230 0 -15.99(-1.28%)
Jul 29, 2011 1136 1261 1221 1246 0 +3.05(+0.25%)
Jul 28, 2011 1135 1269 1232 1243 0 -1.21(-0.10%)
Jul 27, 2011 1135 1273 1231 1244 0 -23.24(-1.83%)
Jul 26, 2011 1168 1285 1259 1267 0 -11.20(-0.88%)
Jul 25, 2011 1167 1296 1274 1278 0 -16.15(-1.25%)
Jul 22, 2011 1186 1302 1285 1294 0 +1.22(+0.09%)
Jul 21, 2011 1282 1303 1276 1293 0 +16.61(+1.30%)
Jul 20, 2011 1179 1292 1269 1276 0 -8.83(-0.69%)
Jul 19, 2011 1162 1291 1264 1285 0 +21.83(+1.73%)
Jul 18, 2011 1153 1280 1250 1263 0 -14.82(-1.16%)
Jul 15, 2011 1174 1289 1266 1278 0 -3.81(-0.30%)
Jul 14, 2011 1177 1305 1275 1282 0 -11.35(-0.88%)
Jul 13, 2011 1189 1309 1283 1293 0 +3.14(+0.24%)
Jul 12, 2011 1184 1305 1283 1290 0 -1.67(-0.13%)
Jul 11, 2011 1197 1313 1285 1292 0 -24.03(-1.83%)
Jul 08, 2011 1205 1326 1303 1316 0 -1.38(-0.10%)
Jul 07, 2011 1212 1328 1304 1317 0 +6.67(+0.51%)
Jul 06, 2011 1197 1319 1298 1311 0 +4.73(+0.36%)
Jul 05, 2011 1203 1317 1295 1306 0 -2.36(-0.18%)
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.