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, 2009 1121 1140 1112 1130 0 -2.53(-0.22%)
Sep 29, 2009 1127 1149 1121 1132 0 -4.30(-0.38%)
Sep 28, 2009 1114 1152 1120 1137 0 +14.74(+1.31%)
Sep 25, 2009 1108 1137 1110 1122 0 -0.05(-0.00%)
Sep 24, 2009 1115 1137 1109 1122 0 -2.41(-0.21%)
Sep 23, 2009 1127 1145 1119 1124 0 -10.97(-0.97%)
Sep 22, 2009 1142 1159 1127 1135 0 -15.74(-1.37%)
Sep 21, 2009 1126 1160 1062 1151 0 +20.53(+1.82%)
Sep 18, 2009 1125 1144 1120 1131 0 +0.01(+0.00%)
Sep 17, 2009 1117 1143 1112 1131 0 +4.94(+0.44%)
Sep 16, 2009 1105 1133 1106 1126 0 +12.68(+1.14%)
Sep 15, 2009 1105 1129 1102 1113 0 -3.99(-0.36%)
Sep 14, 2009 1089 1124 1096 1117 0 +12.63(+1.14%)
Sep 11, 2009 1096 1115 1093 1104 0 -0.96(-0.09%)
Sep 10, 2009 1101 1121 1093 1105 0 -3.36(-0.30%)
Sep 09, 2009 1090 1118 1094 1109 0 +6.79(+0.62%)
Sep 08, 2009 1089 1113 1088 1102 0 +4.17(+0.38%)
Sep 04, 2009 1098 1098 1098 0 +16.47(+1.52%)
Sep 03, 2009 1071 1088 1064 1081 0 +0.15(+0.01%)
Sep 02, 2009 1076 1092 1069 1081 0 +0.33(+0.03%)
Sep 01, 2009 1087 1115 1071 1081 0 -10.83(-0.99%)
Aug 31, 2009 1083 1102 1075 1092 0 -0.72(-0.07%)
Aug 28, 2009 1107 1115 1081 1092 0 -11.47(-1.04%)
Aug 27, 2009 1107 1115 1087 1104 0 -7.59(-0.68%)
Aug 26, 2009 1102 1122 1096 1111 0 +8.63(+0.78%)
Aug 25, 2009 1098 1116 1091 1103 0 +5.44(+0.50%)
Aug 24, 2009 1100 1107 1086 1097 0 -2.30(-0.21%)
Aug 21, 2009 1100 1112 1085 1100 0 +8.83(+0.81%)
Aug 20, 2009 1083 1100 1074 1091 0 +7.89(+0.73%)
Aug 19, 2009 1061 1087 1054 1083 0 +15.24(+1.43%)
Aug 18, 2009 1068 1078 1056 1068 0 +1.66(+0.16%)
Aug 17, 2009 1070 1079 1057 1066 0 -16.74(-1.55%)
Aug 14, 2009 1088 1094 1063 1083 0 -4.75(-0.44%)
Aug 13, 2009 1101 1120 1078 1087 0 -11.26(-1.02%)
Aug 12, 2009 1091 1113 1081 1099 0 +7.25(+0.66%)
Aug 11, 2009 1085 1107 1071 1091 0 +1.57(+0.14%)
Aug 10, 2009 1083 1100 1069 1090 0 +4.01(+0.37%)
Aug 07, 2009 1096 1105 1074 1086 0 +3.30(+0.30%)
Aug 06, 2009 1108 1113 1076 1083 0 -25.08(-2.26%)
Aug 05, 2009 1129 1135 1099 1108 0 -26.70(-2.35%)
Aug 04, 2009 1120 1145 1108 1134 0 +3.92(+0.35%)
Aug 03, 2009 1127 1140 1109 1130 0 +6.68(+0.59%)
Jul 31, 2009 1141 1152 1117 1124 0 -17.43(-1.53%)
Jul 30, 2009 1149 1162 1132 1141 0 -0.54(-0.05%)
Jul 29, 2009 1136 1151 1124 1142 0 +1.37(+0.12%)
Jul 28, 2009 1123 1148 1115 1140 0 +20.62(+1.84%)
Jul 27, 2009 1116 1129 1100 1120 0 +7.32(+0.66%)
Jul 24, 2009 1090 1119 1084 1112 0 +10.63(+0.96%)
Jul 23, 2009 1070 1114 1069 1102 0 +47.92(+4.55%)
Jul 22, 2009 1048 1072 1040 1054 0 -10.05(-0.94%)
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.