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, 2014 2693 2708 2636 2651 0 -2.95(-0.11%)
Jul 23, 2014 2639 2675 2615 2654 0 +73.08(+2.83%)
Jul 22, 2014 2572 2604 2556 2581 0 +23.45(+0.92%)
Jul 21, 2014 2555 2585 2530 2557 0 +0.35(+0.01%)
Jul 18, 2014 2489 2570 2473 2557 0 +82.94(+3.35%)
Jul 17, 2014 2516 2550 2465 2474 0 -58.45(-2.31%)
Jul 16, 2014 2583 2588 2509 2532 0 -34.06(-1.33%)
Jul 15, 2014 2618 2636 2551 2566 0 -51.13(-1.95%)
Jul 14, 2014 2633 2649 2597 2617 0 +4.73(+0.18%)
Jul 11, 2014 2607 2636 2580 2613 0 +13.50(+0.52%)
Jul 10, 2014 2568 2615 2542 2599 0 -2.34(-0.09%)
Jul 09, 2014 2584 2620 2551 2602 0 +26.40(+1.03%)
Jul 08, 2014 2605 2621 2554 2575 0 -39.00(-1.49%)
Jul 07, 2014 2651 2674 2605 2614 0 -44.47(-1.67%)
Jul 03, 2014 2659 2659 2659 0 +19.22(+0.73%)
Jul 02, 2014 2611 2662 2596 2639 0 +29.36(+1.12%)
Jul 01, 2014 2559 2621 2549 2610 0 +65.74(+2.58%)
Jun 30, 2014 2544 2579 2526 2544 0 +2.32(+0.09%)
Jun 27, 2014 2540 2563 2502 2542 0 +3.08(+0.12%)
Jun 26, 2014 2540 2553 2500 2539 0 -183.03(-6.72%)
Jun 25, 2014 2701 2744 2688 2722 0 +18.12(+0.67%)
Jun 24, 2014 2716 2751 2690 2704 0 -6.74(-0.25%)
Jun 23, 2014 2737 2764 2696 2711 0 -31.34(-1.14%)
Jun 20, 2014 2712 2759 2681 2742 0 +43.12(+1.60%)
Jun 19, 2014 2693 2722 2663 2699 0 +19.34(+0.72%)
Jun 18, 2014 2662 2689 2636 2679 0 +21.06(+0.79%)
Jun 17, 2014 2673 2690 2639 2658 0 -16.42(-0.61%)
Jun 16, 2014 2672 2703 2653 2675 0 +4.70(+0.18%)
Jun 13, 2014 2677 2689 2643 2670 0 -1.08(-0.04%)
Jun 12, 2014 2680 2705 2653 2671 0 -10.70(-0.40%)
Jun 11, 2014 2669 2715 2647 2682 0 -0.22(-0.01%)
Jun 10, 2014 2669 2703 2647 2682 0 +2.40(+0.09%)
Jun 06, 2014 2699 2709 2650 2680 0 -1.54(-0.06%)
Jun 05, 2014 2687 2711 2649 2681 0 +5.29(+0.20%)
Jun 04, 2014 2639 2687 2624 2676 0 +32.22(+1.22%)
Jun 03, 2014 2614 2659 2599 2644 0 +15.21(+0.58%)
Jun 02, 2014 2629 2650 2586 2629 0 +8.58(+0.33%)
May 30, 2014 2633 2648 2592 2620 0 -8.67(-0.33%)
May 29, 2014 2616 2645 2605 2629 0 +19.34(+0.74%)
May 28, 2014 2623 2647 2599 2609 0 -10.99(-0.42%)
May 27, 2014 2590 2633 2563 2620 0 +59.17(+2.31%)
May 23, 2014 2561 2561 2561 0 -21.39(-0.83%)
May 22, 2014 2536 2605 2528 2582 0 +42.47(+1.67%)
May 21, 2014 2525 2562 2506 2540 0 +20.43(+0.81%)
May 20, 2014 2545 2560 2505 2520 0 -23.43(-0.92%)
May 19, 2014 2505 2557 2493 2543 0 +28.63(+1.14%)
May 16, 2014 2506 2532 2466 2514 0 -26.97(-1.06%)
May 15, 2014 2570 2592 2510 2541 0 -36.74(-1.43%)
May 14, 2014 2556 2610 2532 2578 0 +21.96(+0.86%)
May 13, 2014 2577 2596 2547 2556 0 -19.85(-0.77%)
May 12, 2014 2540 2592 2517 2576 0 +52.43(+2.08%)
May 09, 2014 2484 2531 2454 2524 0 +37.66(+1.51%)
May 08, 2014 2506 2560 2473 2486 0 -27.71(-1.10%)
May 07, 2014 2521 2542 2458 2514 0 -3.15(-0.13%)
May 06, 2014 2545 2567 2510 2517 0 -36.65(-1.44%)
May 05, 2014 2484 2561 2465 2553 0 +48.24(+1.93%)
May 02, 2014 2545 2559 2475 2505 0 -31.46(-1.24%)
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.