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 (%)
Jun 29, 2018 2839 2889 2832 2859 0 +35.43(+1.25%)
Jun 28, 2018 2813 2842 2781 2824 0 +18.65(+0.66%)
Jun 27, 2018 2848 2877 2801 2805 0 -35.14(-1.24%)
Jun 26, 2018 2858 2881 2816 2840 0 -14.02(-0.49%)
Jun 25, 2018 2872 2898 2828 2854 0 -27.44(-0.95%)
Jun 22, 2018 2898 2917 2866 2881 0 -9.57(-0.33%)
Jun 21, 2018 2906 2916 2865 2891 0 -16.83(-0.58%)
Jun 20, 2018 2888 2922 2865 2908 0 +28.33(+0.98%)
Jun 19, 2018 2820 2891 2809 2880 0 +39.87(+1.40%)
Jun 18, 2018 2845 2865 2807 2840 0 -37.62(-1.31%)
Jun 15, 2018 2877 2894 2856 2877 0 -5.05(-0.18%)
Jun 14, 2018 2866 2902 2841 2882 0 +22.24(+0.78%)
Jun 13, 2018 2882 2904 2849 2860 0 -17.10(-0.59%)
Jun 12, 2018 2866 2895 2845 2877 0 +9.43(+0.33%)
Jun 11, 2018 2862 2888 2841 2868 0 +4.70(+0.16%)
Jun 08, 2018 2853 2883 2834 2863 0 +5.58(+0.20%)
Jun 07, 2018 2870 2884 2832 2857 0 -11.24(-0.39%)
Jun 06, 2018 2833 2877 2815 2869 0 +41.14(+1.45%)
Jun 05, 2018 2835 2861 2796 2828 0 -17.93(-0.63%)
Jun 04, 2018 2816 2867 2796 2846 0 +28.81(+1.02%)
Jun 01, 2018 2790 2835 2773 2817 0 +39.07(+1.41%)
May 31, 2018 2786 2810 2753 2778 0 +0.14(+0.01%)
May 30, 2018 2751 2797 2739 2778 0 +38.38(+1.40%)
May 29, 2018 2728 2762 2707 2739 0 -8.73(-0.32%)
May 25, 2018 2748 2748 2748 2748 0 -0.12(-0.00%)
May 24, 2018 2759 2775 2727 2748 0 -4.43(-0.16%)
May 23, 2018 2717 2762 2707 2752 0 +19.63(+0.72%)
May 22, 2018 2724 2756 2706 2733 0 +19.77(+0.73%)
May 21, 2018 2755 2768 2699 2713 0 -31.55(-1.15%)
May 18, 2018 2750 2772 2723 2745 0 +3.16(+0.12%)
May 17, 2018 2732 2764 2708 2741 0 -1.37(-0.05%)
May 16, 2018 2720 2768 2704 2743 0 +21.94(+0.81%)
May 15, 2018 2751 2768 2700 2721 0 -48.66(-1.76%)
May 14, 2018 2744 2799 2730 2769 0 +29.66(+1.08%)
May 11, 2018 2681 2759 2671 2740 0 +56.54(+2.11%)
May 10, 2018 2684 2708 2660 2683 0 +1.54(+0.06%)
May 09, 2018 2655 2699 2629 2682 0 +24.55(+0.92%)
May 08, 2018 2666 2691 2635 2657 0 -7.57(-0.28%)
May 07, 2018 2676 2705 2641 2665 0 +0.54(+0.02%)
May 04, 2018 2633 2692 2614 2664 0 +28.30(+1.07%)
May 03, 2018 2672 2699 2608 2636 0 -42.66(-1.59%)
May 02, 2018 2698 2729 2649 2679 0 -55.84(-2.04%)
May 01, 2018 2735 2769 2695 2734 0 -9.15(-0.33%)
Apr 30, 2018 2809 2823 2728 2744 0 -59.72(-2.13%)
Apr 27, 2018 2790 2826 2760 2803 0 +11.13(+0.40%)
Apr 26, 2018 2762 2818 2729 2792 0 +41.20(+1.50%)
Apr 25, 2018 2748 2790 2700 2751 0 +21.35(+0.78%)
Apr 24, 2018 2769 2796 2697 2730 0 -38.95(-1.41%)
Apr 23, 2018 2763 2799 2738 2769 0 +13.95(+0.51%)
Apr 20, 2018 2776 2791 2733 2755 0 -21.32(-0.77%)
Apr 19, 2018 2804 2830 2757 2776 0 -39.66(-1.41%)
Apr 18, 2018 2813 2840 2800 2816 0 +5.40(+0.19%)
Apr 17, 2018 2790 2832 2770 2810 0 +39.46(+1.42%)
Apr 16, 2018 2798 2815 2754 2771 0 -4.32(-0.16%)
Apr 13, 2018 2799 2808 2758 2775 0 -8.06(-0.29%)
Apr 12, 2018 2775 2819 2761 2783 0 +22.65(+0.82%)
Apr 11, 2018 2761 2801 2744 2760 0 -18.17(-0.65%)
Apr 10, 2018 2741 2796 2721 2779 0 +65.96(+2.43%)
Apr 09, 2018 2712 2772 2683 2713 0 +16.26(+0.60%)
Apr 06, 2018 2744 2774 2672 2696 0 -85.53(-3.07%)
Apr 05, 2018 2835 2841 2763 2782 0 -40.01(-1.42%)
Apr 04, 2018 2709 2835 2699 2822 0 +79.37(+2.89%)
Apr 03, 2018 2741 2768 2684 2743 0 +12.86(+0.47%)
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.