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, 2015 3478 3505 3443 3465 0 -15.25(-0.44%)
May 28, 2015 3489 3512 3450 3480 0 -21.53(-0.61%)
May 27, 2015 3453 3512 3434 3501 0 +63.73(+1.85%)
May 26, 2015 3469 3492 3414 3438 0 -52.62(-1.51%)
May 22, 2015 3490 3490 3490 3490 0 -1.46(-0.04%)
May 21, 2015 3478 3510 3458 3492 0 +8.17(+0.23%)
May 20, 2015 3462 3511 3418 3484 0 +21.74(+0.63%)
May 19, 2015 3464 3493 3435 3462 0 +1.75(+0.05%)
May 18, 2015 3410 3474 3403 3460 0 +43.46(+1.27%)
May 15, 2015 3426 3452 3389 3417 0 +4.65(+0.14%)
May 14, 2015 3378 3422 3336 3412 0 +59.66(+1.78%)
May 13, 2015 3369 3400 3331 3352 0 -0.82(-0.02%)
May 12, 2015 3330 3374 3288 3353 0 -4.31(-0.13%)
May 11, 2015 3371 3398 3339 3357 0 -0.87(-0.03%)
May 08, 2015 3313 3379 3295 3358 0 +83.48(+2.55%)
May 07, 2015 3280 3315 3223 3275 0 +4.27(+0.13%)
May 06, 2015 3284 3312 3228 3271 0 +7.63(+0.23%)
May 05, 2015 3310 3328 3245 3263 0 -60.64(-1.82%)
May 04, 2015 3325 3383 3303 3324 0 +17.00(+0.51%)
May 01, 2015 3253 3342 3235 3307 0 +98.27(+3.06%)
Apr 30, 2015 3268 3301 3174 3208 0 -83.28(-2.53%)
Apr 29, 2015 3284 3338 3247 3292 0 -3.44(-0.10%)
Apr 28, 2015 3328 3362 3239 3295 0 -26.86(-0.81%)
Apr 27, 2015 3425 3443 3299 3322 0 -91.01(-2.67%)
Apr 24, 2015 3433 3469 3379 3413 0 -58.82(-1.69%)
Apr 23, 2015 3439 3487 3414 3472 0 +33.25(+0.97%)
Apr 22, 2015 3472 3496 3405 3439 0 -6.98(-0.20%)
Apr 21, 2015 3406 3473 3377 3445 0 +66.75(+1.98%)
Apr 20, 2015 3386 3406 3338 3379 0 +21.52(+0.64%)
Apr 17, 2015 3388 3408 3328 3357 0 -65.44(-1.91%)
Apr 16, 2015 3423 3457 3397 3423 0 -0.38(-0.01%)
Apr 15, 2015 3394 3441 3367 3423 0 +46.69(+1.38%)
Apr 14, 2015 3383 3406 3340 3376 0 -6.04(-0.18%)
Apr 13, 2015 3378 3441 3365 3382 0 +3.85(+0.11%)
Apr 10, 2015 3360 3399 3332 3379 0 +28.10(+0.84%)
Apr 09, 2015 3337 3373 3302 3350 0 +19.69(+0.59%)
Apr 08, 2015 3278 3358 3270 3331 0 +60.38(+1.85%)
Apr 07, 2015 3253 3330 3244 3270 0 +26.70(+0.82%)
Apr 06, 2015 3233 3289 3217 3244 0 -11.29(-0.35%)
Apr 02, 2015 3255 3255 3255 3255 0 -1.17(-0.04%)
Apr 01, 2015 3297 3304 3188 3256 0 -36.09(-1.10%)
Mar 31, 2015 3355 3378 3285 3292 0 -83.72(-2.48%)
Mar 30, 2015 3384 3414 3337 3376 0 +19.73(+0.59%)
Mar 27, 2015 3330 3394 3322 3356 0 +42.04(+1.27%)
Mar 26, 2015 3275 3354 3237 3314 0 +3.03(+0.09%)
Mar 25, 2015 3432 3456 3304 3311 0 -119.37(-3.48%)
Mar 24, 2015 3449 3499 3409 3431 0 -17.19(-0.50%)
Mar 23, 2015 3477 3507 3418 3448 0 -80.25(-2.27%)
Mar 20, 2015 3544 3575 3467 3528 0 +65.79(+1.90%)
Mar 19, 2015 3423 3480 3408 3462 0 +61.66(+1.81%)
Mar 18, 2015 3374 3425 3328 3400 0 +19.65(+0.58%)
Mar 17, 2015 3355 3403 3327 3381 0 +11.40(+0.34%)
Mar 16, 2015 3303 3379 3289 3369 0 +96.27(+2.94%)
Mar 13, 2015 3252 3311 3231 3273 0 +11.69(+0.36%)
Mar 12, 2015 3263 3282 3229 3261 0 +20.63(+0.64%)
Mar 11, 2015 3263 3284 3220 3241 0 -10.48(-0.32%)
Mar 10, 2015 3240 3299 3217 3251 0 -28.62(-0.87%)
Mar 09, 2015 3283 3303 3237 3280 0 -3.33(-0.10%)
Mar 06, 2015 3337 3357 3269 3283 0 -67.28(-2.01%)
Mar 05, 2015 3320 3385 3301 3351 0 +50.00(+1.51%)
Mar 04, 2015 3300 3326 3266 3301 0 +10.63(+0.32%)
Mar 03, 2015 3292 3295 3277 3290 0 -27.12(-0.82%)
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.