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 (%)
May 29, 2009 966.23 983.64 951.13 978.58 0 +10.99(+1.14%)
May 28, 2009 961.27 980.24 950.55 967.60 0 +8.41(+0.88%)
May 27, 2009 966.46 981.30 949.27 959.19 0 -8.62(-0.89%)
May 26, 2009 938.25 974.69 930.86 967.81 0 +16.82(+1.77%)
May 25, 2009 956.99 967.65 943.93 950.99 0 +0.00(+0.00%)
May 22, 2009 956.99 967.65 943.93 950.99 0 -1.29(-0.14%)
May 21, 2009 958.05 971.18 940.21 952.28 0 -12.82(-1.33%)
May 20, 2009 966.95 983.10 953.30 965.10 0 +4.32(+0.45%)
May 19, 2009 956.49 969.28 942.71 960.77 0 +0.77(+0.08%)
May 18, 2009 951.31 966.25 935.33 960.00 0 +13.65(+1.44%)
May 15, 2009 951.88 961.83 933.28 946.35 0 -7.16(-0.75%)
May 14, 2009 951.25 971.11 941.78 953.51 0 +4.21(+0.44%)
May 13, 2009 955.82 973.35 942.15 949.30 0 -13.97(-1.45%)
May 12, 2009 967.55 980.70 948.00 963.27 0 -2.33(-0.24%)
May 11, 2009 943.99 976.58 935.48 965.60 0 +12.34(+1.29%)
May 08, 2009 945.75 971.93 931.10 953.27 0 +2.80(+0.29%)
May 07, 2009 940.87 968.55 924.82 950.46 0 +15.57(+1.67%)
May 06, 2009 948.46 954.44 917.00 934.89 0 -5.27(-0.56%)
May 05, 2009 944.27 956.36 926.61 940.16 0 -5.01(-0.53%)
May 04, 2009 943.75 958.78 928.99 945.17 0 +6.11(+0.65%)
May 01, 2009 954.36 964.58 928.04 939.06 0 -17.00(-1.78%)
Apr 30, 2009 984.26 995.62 942.14 956.06 0 -24.43(-2.49%)
Apr 29, 2009 981.37 1001 962.50 980.49 0 +17.25(+1.79%)
Apr 28, 2009 958.04 983.93 943.90 963.24 0 +4.90(+0.51%)
Apr 27, 2009 947.69 973.46 937.25 958.34 0 +14.12(+1.50%)
Apr 24, 2009 930.31 954.03 919.42 944.22 0 +21.41(+2.32%)
Apr 23, 2009 918.61 937.37 900.55 922.81 0 +3.05(+0.33%)
Apr 22, 2009 928.21 947.58 910.76 919.76 0 +0.73(+0.08%)
Apr 21, 2009 915.68 932.06 899.08 919.03 0 +5.98(+0.65%)
Apr 20, 2009 925.54 938.84 902.86 913.06 0 -22.48(-2.40%)
Apr 17, 2009 939.50 952.68 920.43 935.54 0 -2.86(-0.30%)
Apr 16, 2009 939.90 954.01 918.76 938.40 0 +3.19(+0.34%)
Apr 15, 2009 939.29 952.18 917.88 935.21 0 -12.43(-1.31%)
Apr 14, 2009 955.78 972.32 932.50 947.64 0 -8.00(-0.84%)
Apr 13, 2009 953.48 969.62 946.58 955.65 0 -4.02(-0.42%)
Apr 10, 2009 959.64 975.00 942.64 959.67 0 +0.00(+0.00%)
Apr 09, 2009 959.64 975.00 942.64 959.67 0 +5.34(+0.56%)
Apr 08, 2009 946.38 963.18 930.79 954.33 0 +11.79(+1.25%)
Apr 07, 2009 946.39 964.39 929.11 942.55 0 -13.19(-1.38%)
Apr 06, 2009 941.14 964.63 930.60 955.74 0 +9.27(+0.98%)
Apr 03, 2009 962.16 971.66 926.92 946.47 0 +2.94(+0.31%)
Apr 02, 2009 957.73 970.45 926.54 943.53 0 +0.88(+0.09%)
Apr 01, 2009 945.04 955.94 917.36 942.64 0 -29.24(-3.01%)
Mar 31, 2009 979.78 995.99 959.54 971.88 0 -3.18(-0.33%)
Mar 30, 2009 973.20 990.54 949.10 975.07 0 -6.29(-0.64%)
Mar 27, 2009 988.53 1005 972.10 981.36 0 -7.28(-0.74%)
Mar 26, 2009 971.97 996.38 956.53 988.63 0 +23.10(+2.39%)
Mar 25, 2009 963.50 986.71 939.14 965.53 0 +6.12(+0.64%)
Mar 24, 2009 979.53 991.53 951.14 959.42 0 -27.98(-2.83%)
Mar 23, 2009 968.48 991.96 944.35 987.39 0 +45.84(+4.87%)
Mar 20, 2009 958.73 970.45 935.59 941.56 0 -8.52(-0.90%)
Mar 19, 2009 977.25 986.80 938.11 950.07 0 -18.68(-1.93%)
Mar 18, 2009 973.58 990.95 951.12 968.75 0 -12.54(-1.28%)
Mar 17, 2009 953.60 985.05 941.52 981.29 0 +34.32(+3.62%)
Mar 16, 2009 972.70 983.39 941.69 946.98 0 -18.88(-1.95%)
Mar 13, 2009 953.99 974.75 938.20 965.85 0 +15.21(+1.60%)
Mar 12, 2009 885.70 957.91 878.01 950.64 0 +50.00(+5.55%)
Mar 11, 2009 918.40 939.43 894.45 900.64 0 -15.05(-1.64%)
Mar 10, 2009 895.38 923.05 882.28 915.70 0 +33.77(+3.83%)
Mar 09, 2009 883.33 907.44 871.13 881.92 0 -6.29(-0.71%)
Mar 06, 2009 885.76 904.25 866.12 888.22 0 +3.19(+0.36%)
Mar 05, 2009 907.11 916.88 879.87 885.03 0 -36.26(-3.94%)
Mar 04, 2009 912.66 938.89 897.45 921.29 0 +18.34(+2.03%)
Mar 03, 2009 905.36 926.13 885.42 902.96 0 +0.47(+0.05%)
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.