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 (%)
Jul 31, 2013 2160 2187 2137 2158 0 -3.58(-0.17%)
Jul 30, 2013 2151 2176 2134 2162 0 +18.54(+0.87%)
Jul 29, 2013 2157 2174 2128 2143 0 -22.05(-1.02%)
Jul 26, 2013 2160 2190 2122 2165 0 +16.31(+0.76%)
Jul 25, 2013 2130 2167 2084 2149 0 +34.20(+1.62%)
Jul 24, 2013 2113 2131 2086 2115 0 +16.79(+0.80%)
Jul 23, 2013 2143 2150 2091 2098 0 -40.22(-1.88%)
Jul 22, 2013 2135 2153 2102 2138 0 +6.42(+0.30%)
Jul 19, 2013 2084 2144 2057 2132 0 +52.19(+2.51%)
Jul 18, 2013 2083 2104 2058 2080 0 -6.36(-0.30%)
Jul 17, 2013 2082 2102 2069 2086 0 +14.43(+0.70%)
Jul 16, 2013 2086 2099 2051 2072 0 -16.79(-0.80%)
Jul 15, 2013 2088 2101 2057 2088 0 +4.05(+0.19%)
Jul 12, 2013 2050 2101 2027 2084 0 +39.50(+1.93%)
Jul 11, 2013 2038 2061 2010 2045 0 +47.96(+2.40%)
Jul 10, 2013 1970 2007 1954 1997 0 +26.60(+1.35%)
Jul 09, 2013 1964 1987 1941 1970 0 +19.65(+1.01%)
Jul 08, 2013 1969 1985 1940 1951 0 -7.48(-0.38%)
Jul 05, 2013 1939 1967 1930 1958 0 +35.77(+1.86%)
Jul 03, 2013 1922 1922 1922 0 -1.13(-0.06%)
Jul 02, 2013 1917 1945 1899 1923 0 +3.87(+0.20%)
Jul 01, 2013 1930 1971 1903 1920 0 +37.86(+2.01%)
Jun 28, 2013 1891 1918 1866 1882 0 +4.36(+0.23%)
Jun 26, 2013 1840 1892 1831 1877 0 +58.56(+3.22%)
Jun 25, 2013 1826 1851 1796 1819 0 +11.47(+0.63%)
Jun 24, 2013 1794 1833 1760 1807 0 -7.53(-0.41%)
Jun 21, 2013 1820 1848 1775 1815 0 +5.44(+0.30%)
Jun 20, 2013 1844 1852 1798 1809 0 -51.41(-2.76%)
Jun 19, 2013 1908 1918 1857 1861 0 -47.36(-2.48%)
Jun 18, 2013 1879 1919 1864 1908 0 +33.35(+1.78%)
Jun 17, 2013 1906 1927 1862 1875 0 -14.54(-0.77%)
Jun 14, 2013 1893 1919 1870 1889 0 -3.15(-0.17%)
Jun 13, 2013 1865 1903 1847 1893 0 +28.42(+1.52%)
Jun 12, 2013 1927 1938 1855 1864 0 -48.36(-2.53%)
Jun 11, 2013 1897 1937 1877 1912 0 -0.39(-0.02%)
Jun 10, 2013 1939 1947 1897 1913 0 -17.96(-0.93%)
Jun 07, 2013 1904 1951 1898 1931 0 +50.27(+2.67%)
Jun 06, 2013 1829 1886 1811 1881 0 +56.27(+3.08%)
Jun 05, 2013 1871 1903 1807 1824 0 -56.66(-3.01%)
Jun 04, 2013 1913 1935 1868 1881 0 -37.77(-1.97%)
Jun 03, 2013 1954 1966 1860 1919 0 -37.65(-1.92%)
May 31, 2013 1994 2015 1952 1956 0 -43.74(-2.19%)
May 30, 2013 1982 2020 1973 2000 0 +14.11(+0.71%)
May 29, 2013 2000 2011 1967 1986 0 -24.39(-1.21%)
May 28, 2013 2011 2039 1987 2010 0 +21.96(+1.10%)
May 24, 2013 1988 1988 1988 0 +51.32(+2.65%)
May 23, 2013 1907 1956 1879 1937 0 +3.24(+0.17%)
May 22, 2013 1943 1998 1913 1934 0 -0.62(-0.03%)
May 21, 2013 1917 1954 1903 1934 0 +24.41(+1.28%)
May 20, 2013 1933 1962 1896 1910 0 -82.40(-4.14%)
May 17, 2013 1985 2005 1953 1992 0 +18.37(+0.93%)
May 16, 2013 2016 2025 1947 1974 0 -46.66(-2.31%)
May 15, 2013 2035 2058 1996 2021 0 +21.69(+1.09%)
May 13, 2013 1963 2015 1950 1999 0 +41.14(+2.10%)
May 10, 2013 1924 1969 1911 1958 0 +39.06(+2.04%)
May 09, 2013 1919 1941 1904 1919 0 -0.74(-0.04%)
May 08, 2013 1920 1944 1900 1920 0 -0.27(-0.01%)
May 07, 2013 1940 1954 1909 1920 0 -17.15(-0.89%)
May 06, 2013 1955 1970 1924 1937 0 -18.04(-0.92%)
May 03, 2013 1951 1968 1912 1955 0 +42.52(+2.22%)
May 02, 2013 1899 1934 1877 1913 0 +41.31(+2.21%)
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.