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 (%)
Jan 31, 2012 1371 1387 1357 1372 0 +0.09(+0.01%)
Jan 30, 2012 1364 1380 1348 1372 0 -3.69(-0.27%)
Jan 27, 2012 1358 1389 1349 1375 0 +10.22(+0.75%)
Jan 26, 2012 1367 1389 1352 1365 0 -12.00(-0.87%)
Jan 25, 2012 1356 1386 1346 1377 0 +31.06(+2.31%)
Jan 24, 2012 1314 1354 1321 1346 0 +13.32(+1.00%)
Jan 23, 2012 1330 1353 1324 1333 0 -15.09(-1.12%)
Jan 20, 2012 1331 1363 1330 1348 0 +2.60(+0.19%)
Jan 19, 2012 1349 1359 1335 1345 0 -4.70(-0.35%)
Jan 18, 2012 1317 1356 1323 1350 0 +16.13(+1.21%)
Jan 17, 2012 1331 1352 1318 1334 0 +12.21(+0.92%)
Jan 13, 2012 1322 1322 1322 0 +0.30(+0.02%)
Jan 12, 2012 1307 1331 1294 1321 0 +14.52(+1.11%)
Jan 11, 2012 1290 1318 1279 1307 0 +13.79(+1.07%)
Jan 10, 2012 1263 1308 1262 1293 0 +34.46(+2.74%)
Jan 09, 2012 1242 1275 1240 1259 0 +3.65(+0.29%)
Jan 06, 2012 1232 1267 1235 1255 0 +7.65(+0.61%)
Jan 05, 2012 1229 1260 1223 1247 0 +18.39(+1.50%)
Jan 04, 2012 1232 1241 1219 1229 0 +10.28(+0.84%)
Dec 30, 2011 1220 1231 1210 1219 0 -1.74(-0.14%)
Dec 29, 2011 1208 1224 1201 1220 0 +13.72(+1.14%)
Dec 28, 2011 1219 1224 1200 1207 0 -13.14(-1.08%)
Dec 27, 2011 1205 1227 1200 1220 0 +11.81(+0.98%)
Dec 23, 2011 1208 1208 1208 0 +9.70(+0.81%)
Dec 21, 2011 1183 1207 1172 1198 0 +14.26(+1.20%)
Dec 20, 2011 1174 1191 1167 1184 0 +26.80(+2.32%)
Dec 19, 2011 1161 1180 1149 1157 0 -0.08(-0.01%)
Dec 16, 2011 1160 1178 1145 1157 0 +4.88(+0.42%)
Dec 15, 2011 1157 1169 1141 1152 0 +4.03(+0.35%)
Dec 14, 2011 1146 1166 1136 1148 0 -2.04(-0.18%)
Dec 13, 2011 1162 1176 1146 1150 0 -6.48(-0.56%)
Dec 12, 2011 1164 1175 1144 1157 0 -18.13(-1.54%)
Dec 09, 2011 1142 1184 1152 1175 0 +21.27(+1.84%)
Dec 08, 2011 1153 1180 1138 1154 0 -16.89(-1.44%)
Dec 07, 2011 1168 1180 1154 1171 0 -1.84(-0.16%)
Dec 06, 2011 1171 1183 1160 1172 0 +1.09(+0.09%)
Dec 05, 2011 1166 1192 1157 1171 0 +0.30(+0.03%)
Dec 02, 2011 1190 1196 1163 1171 0 -13.76(-1.16%)
Dec 01, 2011 1178 1193 1168 1185 0 +4.49(+0.38%)
Nov 30, 2011 1143 1185 1151 1180 0 +39.87(+3.50%)
Nov 29, 2011 1146 1157 1131 1140 0 -5.61(-0.49%)
Nov 28, 2011 1132 1154 1123 1146 0 +33.16(+2.98%)
Nov 25, 2011 1113 1130 1109 1113 0 -8.40(-0.75%)
Nov 23, 2011 1121 1121 1121 0 -15.35(-1.35%)
Nov 22, 2011 1110 1145 1103 1137 0 +26.34(+2.37%)
Nov 21, 2011 1101 1128 1088 1110 0 -23.00(-2.03%)
Nov 18, 2011 1143 1153 1126 1133 0 -11.01(-0.96%)
Nov 17, 2011 1138 1166 1131 1144 0 -9.37(-0.81%)
Nov 16, 2011 1160 1176 1147 1154 0 -16.76(-1.43%)
Nov 15, 2011 1170 1182 1160 1170 0 -4.14(-0.35%)
Nov 14, 2011 1177 1187 1165 1175 0 -6.25(-0.53%)
Nov 11, 2011 1177 1192 1165 1181 0 +13.90(+1.19%)
Nov 10, 2011 1157 1180 1152 1167 0 +4.33(+0.37%)
Nov 09, 2011 1171 1186 1156 1163 0 -26.01(-2.19%)
Nov 08, 2011 1187 1199 1169 1189 0 +3.06(+0.26%)
Nov 07, 2011 1184 1197 1164 1186 0 +17.29(+1.48%)
Nov 04, 2011 1169 1183 1152 1168 0 -8.26(-0.70%)
Nov 03, 2011 1171 1186 1158 1177 0 +12.36(+1.06%)
Nov 02, 2011 1161 1183 1149 1164 0 -2.64(-0.23%)
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.