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 (%)
Mar 30, 2012 1433 1445 1417 1433 0 +9.10(+0.64%)
Mar 29, 2012 1417 1434 1407 1424 0 +0.62(+0.04%)
Mar 28, 2012 1428 1442 1407 1424 0 +2.03(+0.14%)
Mar 27, 2012 1428 1440 1414 1422 0 +3.43(+0.24%)
Mar 26, 2012 1383 1423 1392 1418 0 +28.00(+2.01%)
Mar 23, 2012 1370 1396 1372 1390 0 +7.34(+0.53%)
Mar 22, 2012 1358 1389 1362 1383 0 +1.10(+0.08%)
Mar 21, 2012 1379 1397 1371 1382 0 -1.80(-0.13%)
Mar 20, 2012 1381 1398 1375 1384 0 -10.56(-0.76%)
Mar 19, 2012 1385 1404 1376 1394 0 +7.73(+0.56%)
Mar 16, 2012 1386 1406 1378 1386 0 -9.94(-0.71%)
Mar 15, 2012 1366 1402 1377 1396 0 +11.03(+0.80%)
Mar 14, 2012 1385 1402 1373 1385 0 -8.90(-0.64%)
Mar 13, 2012 1376 1398 1369 1394 0 +18.01(+1.31%)
Mar 12, 2012 1381 1392 1368 1376 0 -2.51(-0.18%)
Mar 09, 2012 1371 1389 1365 1379 0 +3.43(+0.25%)
Mar 08, 2012 1350 1386 1350 1375 0 +26.35(+1.95%)
Mar 07, 2012 1347 1358 1335 1349 0 +3.74(+0.28%)
Mar 06, 2012 1351 1366 1330 1345 0 -22.00(-1.61%)
Mar 05, 2012 1376 1385 1355 1367 0 -10.47(-0.76%)
Mar 02, 2012 1379 1391 1365 1378 0 -1.95(-0.14%)
Mar 01, 2012 1371 1390 1359 1380 0 +11.39(+0.83%)
Feb 29, 2012 1359 1391 1363 1368 0 -9.04(-0.66%)
Feb 28, 2012 1368 1390 1358 1377 0 +4.86(+0.35%)
Feb 27, 2012 1366 1382 1352 1372 0 -3.99(-0.29%)
Feb 24, 2012 1374 1388 1362 1376 0 +6.87(+0.50%)
Feb 23, 2012 1355 1378 1346 1369 0 +18.05(+1.34%)
Feb 22, 2012 1346 1362 1332 1351 0 +1.53(+0.11%)
Feb 21, 2012 1375 1382 1343 1350 0 -27.30(-1.98%)
Feb 17, 2012 1377 1377 1377 0 -57.82(-4.03%)
Feb 16, 2012 1427 1448 1417 1435 0 +10.30(+0.72%)
Feb 15, 2012 1428 1441 1410 1425 0 +1.26(+0.09%)
Feb 14, 2012 1421 1437 1408 1423 0 -6.84(-0.48%)
Feb 13, 2012 1412 1439 1404 1430 0 +30.56(+2.18%)
Feb 10, 2012 1396 1409 1386 1400 0 -3.73(-0.27%)
Feb 09, 2012 1420 1428 1393 1403 0 -15.82(-1.11%)
Feb 08, 2012 1417 1441 1402 1419 0 -16.34(-1.14%)
Feb 07, 2012 1426 1450 1418 1436 0 -9.05(-0.63%)
Feb 06, 2012 1421 1454 1409 1445 0 +13.40(+0.94%)
Feb 03, 2012 1432 1448 1412 1431 0 +23.75(+1.69%)
Feb 02, 2012 1388 1421 1390 1408 0 +5.10(+0.36%)
Feb 01, 2012 1381 1413 1373 1402 0 +30.66(+2.24%)
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%)
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.