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 (%)
Nov 30, 2015 3264 3275 3175 3197 0 -63.44(-1.95%)
Nov 27, 2015 3263 3282 3236 3260 0 +11.55(+0.36%)
Nov 25, 2015 3248 3248 3248 3248 0 +24.94(+0.77%)
Nov 24, 2015 3208 3241 3189 3224 0 -8.67(-0.27%)
Nov 23, 2015 3232 3241 3225 3232 0 +12.13(+0.38%)
Nov 20, 2015 3225 3237 3206 3220 0 -6.04(-0.19%)
Nov 19, 2015 3264 3280 3208 3226 0 -44.06(-1.35%)
Nov 18, 2015 3179 3278 3160 3270 0 +96.15(+3.03%)
Nov 17, 2015 3146 3206 3115 3174 0 +38.87(+1.24%)
Nov 16, 2015 3108 3154 3059 3135 0 +33.27(+1.07%)
Nov 13, 2015 3113 3161 3062 3102 0 -12.38(-0.40%)
Nov 12, 2015 3184 3210 3106 3114 0 -80.46(-2.52%)
Nov 11, 2015 3241 3261 3183 3195 0 -36.52(-1.13%)
Nov 10, 2015 3223 3261 3190 3231 0 +9.72(+0.30%)
Nov 09, 2015 3221 3256 3183 3222 0 -11.91(-0.37%)
Nov 06, 2015 3236 3269 3152 3233 0 -18.45(-0.57%)
Nov 05, 2015 3273 3289 3200 3252 0 -39.28(-1.19%)
Nov 04, 2015 3309 3344 3234 3291 0 -9.16(-0.28%)
Nov 03, 2015 3298 3331 3251 3300 0 -8.06(-0.24%)
Nov 02, 2015 3244 3321 3223 3308 0 +96.92(+3.02%)
Oct 30, 2015 3250 3277 3191 3211 0 -33.04(-1.02%)
Oct 29, 2015 3275 3327 3210 3245 0 -23.54(-0.72%)
Oct 28, 2015 3249 3281 3175 3268 0 +3.52(+0.11%)
Oct 27, 2015 3186 3275 3162 3265 0 +85.95(+2.70%)
Oct 26, 2015 3157 3225 3117 3179 0 +31.69(+1.01%)
Oct 23, 2015 3130 3182 3072 3147 0 +48.06(+1.55%)
Oct 22, 2015 3042 3143 2978 3099 0 +70.78(+2.34%)
Oct 21, 2015 3081 3101 2940 3028 0 +9.73(+0.32%)
Oct 20, 2015 3088 3112 3000 3018 0 -74.67(-2.41%)
Oct 19, 2015 3069 3129 3033 3093 0 +24.21(+0.79%)
Oct 16, 2015 3074 3104 3023 3069 0 +5.38(+0.18%)
Oct 15, 2015 2943 3068 2924 3063 0 +114.24(+3.87%)
Oct 14, 2015 2957 3016 2923 2949 0 +12.87(+0.44%)
Oct 13, 2015 2990 3045 2930 2936 0 -82.71(-2.74%)
Oct 12, 2015 3043 3067 2989 3019 0 +10.81(+0.36%)
Oct 09, 2015 3006 3050 2953 3008 0 +4.05(+0.13%)
Oct 08, 2015 2989 3036 2906 3004 0 +8.60(+0.29%)
Oct 07, 2015 2944 3028 2882 2996 0 +83.57(+2.87%)
Oct 06, 2015 2953 2990 2821 2912 0 -94.46(-3.14%)
Oct 05, 2015 3045 3075 2959 3006 0 -1.39(-0.05%)
Oct 02, 2015 2893 3018 2857 3008 0 +50.93(+1.72%)
Oct 01, 2015 2943 2985 2870 2957 0 +15.11(+0.51%)
Sep 30, 2015 2905 2980 2873 2942 0 +102.57(+3.61%)
Sep 29, 2015 2810 2939 2766 2839 0 +20.86(+0.74%)
Sep 28, 2015 2954 2967 2766 2818 0 -159.08(-5.34%)
Sep 25, 2015 3146 3155 2930 2977 0 -121.27(-3.91%)
Sep 24, 2015 3146 3168 3050 3099 0 -72.54(-2.29%)
Sep 23, 2015 3190 3220 3130 3171 0 -14.71(-0.46%)
Sep 22, 2015 3151 3212 3100 3186 0 -14.93(-0.47%)
Sep 21, 2015 3342 3355 3164 3201 0 -119.31(-3.59%)
Sep 18, 2015 3348 3387 3296 3320 0 -74.58(-2.20%)
Sep 17, 2015 3349 3443 3322 3395 0 +48.78(+1.46%)
Sep 16, 2015 3351 3383 3295 3346 0 -31.26(-0.93%)
Sep 15, 2015 3343 3398 3313 3377 0 +42.26(+1.27%)
Sep 14, 2015 3359 3369 3296 3335 0 -19.53(-0.58%)
Sep 11, 2015 3292 3358 3267 3355 0 +44.16(+1.33%)
Sep 10, 2015 3230 3342 3222 3310 0 +76.55(+2.37%)
Sep 09, 2015 3331 3349 3219 3234 0 -57.82(-1.76%)
Sep 08, 2015 3233 3298 3196 3292 0 +127.77(+4.04%)
Sep 04, 2015 3164 3164 3164 3164 0 -12.71(-0.40%)
Sep 03, 2015 3263 3284 3167 3177 0 -67.60(-2.08%)
Sep 02, 2015 3184 3247 3126 3244 0 +107.67(+3.43%)
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.