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 (%)
Dec 31, 2009 1078 1078 1078 0 -12.61(-1.16%)
Dec 30, 2009 1075 1097 1080 1091 0 +3.97(+0.37%)
Dec 29, 2009 1079 1095 1079 1087 0 -1.16(-0.11%)
Dec 28, 2009 1073 1093 1076 1088 0 +6.92(+0.64%)
Dec 24, 2009 1068 1085 1071 1081 0 +2.21(+0.20%)
Dec 23, 2009 1069 1088 1070 1079 0 +1.46(+0.14%)
Dec 22, 2009 1061 1085 1065 1077 0 +9.03(+0.85%)
Dec 21, 2009 1050 1078 1055 1068 0 +11.31(+1.07%)
Dec 18, 2009 1040 1067 1039 1057 0 +21.65(+2.09%)
Dec 17, 2009 1033 1049 1027 1035 0 -11.49(-1.10%)
Dec 16, 2009 1054 1072 1040 1047 0 -15.67(-1.47%)
Dec 15, 2009 1060 1080 1052 1062 0 -16.52(-1.53%)
Dec 14, 2009 1077 1085 1064 1079 0 +13.66(+1.28%)
Dec 11, 2009 1055 1076 1056 1065 0 +0.40(+0.04%)
Dec 10, 2009 1054 1079 1057 1065 0 +1.52(+0.14%)
Dec 09, 2009 1053 1070 1047 1063 0 -2.79(-0.26%)
Dec 08, 2009 1055 1076 1056 1066 0 -11.97(-1.11%)
Dec 07, 2009 1073 1094 1070 1078 0 -3.90(-0.36%)
Dec 04, 2009 1078 1098 1071 1082 0 +3.85(+0.36%)
Dec 03, 2009 1079 1101 1074 1078 0 -12.90(-1.18%)
Dec 02, 2009 1072 1100 1078 1091 0 +7.70(+0.71%)
Dec 01, 2009 1058 1090 1065 1083 0 +14.53(+1.36%)
Nov 30, 2009 1059 1081 1059 1069 0 -1.54(-0.14%)
Nov 27, 2009 1044 1083 1050 1070 0 -12.72(-1.17%)
Nov 25, 2009 1083 1083 1083 0 +7.42(+0.69%)
Nov 24, 2009 1060 1082 1061 1076 0 +5.08(+0.47%)
Nov 23, 2009 1057 1081 1059 1071 0 +10.22(+0.96%)
Nov 20, 2009 1050 1070 1049 1060 0 -3.94(-0.37%)
Nov 19, 2009 1055 1074 1053 1064 0 -9.15(-0.85%)
Nov 18, 2009 1078 1085 1063 1074 0 -8.75(-0.81%)
Nov 17, 2009 1062 1089 1067 1082 0 +4.24(+0.39%)
Nov 16, 2009 1057 1086 1063 1078 0 +10.88(+1.02%)
Nov 13, 2009 1062 1082 1056 1067 0 -3.98(-0.37%)
Nov 12, 2009 1066 1086 1063 1071 0 -2.46(-0.23%)
Nov 11, 2009 1059 1083 1059 1074 0 +10.87(+1.02%)
Nov 10, 2009 1051 1077 1049 1063 0 -2.45(-0.23%)
Nov 09, 2009 1048 1071 1049 1065 0 +8.05(+0.76%)
Nov 06, 2009 1030 1065 1034 1057 0 +13.86(+1.33%)
Nov 05, 2009 1012 1050 1016 1043 0 +32.54(+3.22%)
Nov 04, 2009 1010 1031 1004 1011 0 -7.84(-0.77%)
Nov 03, 2009 988.30 1024 993.52 1019 0 +16.00(+1.60%)
Nov 02, 2009 998.13 1025 992.26 1003 0 -5.20(-0.52%)
Oct 30, 2009 1010 1035 999.14 1008 0 -15.13(-1.48%)
Oct 29, 2009 1004 1034 1004 1023 0 +11.95(+1.18%)
Oct 28, 2009 1022 1043 1008 1011 0 -28.43(-2.74%)
Oct 27, 2009 1033 1059 1030 1039 0 -2.02(-0.19%)
Oct 26, 2009 1052 1075 1031 1041 0 -18.68(-1.76%)
Oct 23, 2009 1052 1083 1054 1060 0 -21.87(-2.02%)
Oct 22, 2009 1071 1097 1063 1082 0 -8.35(-0.77%)
Oct 21, 2009 1083 1111 1072 1090 0 -7.13(-0.65%)
Oct 20, 2009 1092 1122 1092 1097 0 -27.79(-2.47%)
Oct 19, 2009 1113 1139 1112 1125 0 -3.64(-0.32%)
Oct 16, 2009 1122 1140 1117 1129 0 -7.84(-0.69%)
Oct 15, 2009 1112 1142 1116 1137 0 +12.71(+1.13%)
Oct 14, 2009 1097 1130 1105 1124 0 +17.12(+1.55%)
Oct 13, 2009 1096 1118 1097 1107 0 -1.35(-0.12%)
Oct 12, 2009 1119 1125 1101 1108 0 -0.04(-0.00%)
Oct 09, 2009 1102 1116 1095 1108 0 +7.78(+0.71%)
Oct 08, 2009 1096 1116 1094 1100 0 -0.19(-0.02%)
Oct 07, 2009 1093 1111 1092 1101 0 -5.28(-0.48%)
Oct 06, 2009 1085 1117 1086 1106 0 +11.48(+1.05%)
Oct 05, 2009 1084 1106 1082 1094 0 +1.54(+0.14%)
Oct 02, 2009 1088 1110 1086 1093 0 -9.15(-0.83%)
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.