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 (%)
Feb 28, 2020 3124 3218 3073 3182 0 -14.42(-0.45%)
Feb 27, 2020 3335 3363 3178 3197 0 -118.33(-3.57%)
Feb 26, 2020 3289 3359 3250 3315 0 +67.86(+2.09%)
Feb 25, 2020 3334 3362 3226 3247 0 -68.35(-2.06%)
Feb 24, 2020 3332 3384 3261 3316 0 -28.11(-0.84%)
Feb 21, 2020 3322 3365 3295 3344 0 +21.08(+0.63%)
Feb 20, 2020 3338 3350 3279 3323 0 -16.54(-0.50%)
Feb 19, 2020 3327 3354 3310 3339 0 +23.40(+0.71%)
Feb 18, 2020 3331 3347 3290 3316 0 -2.75(-0.08%)
Feb 14, 2020 3310 3330 3285 3318 0 +14.70(+0.44%)
Feb 13, 2020 3314 3345 3286 3304 0 -20.10(-0.60%)
Feb 12, 2020 3333 3357 3295 3324 0 -6.21(-0.19%)
Feb 11, 2020 3335 3365 3303 3330 0 +4.32(+0.13%)
Feb 10, 2020 3308 3341 3280 3326 0 +4.22(+0.13%)
Feb 07, 2020 3342 3373 3288 3322 0 -16.58(-0.50%)
Feb 06, 2020 3338 3385 3290 3338 0 +32.08(+0.97%)
Feb 05, 2020 3205 3386 3175 3306 0 +117.05(+3.67%)
Feb 04, 2020 3172 3213 3155 3189 0 +63.10(+2.02%)
Feb 03, 2020 3132 3170 3104 3126 0 +36.96(+1.20%)
Jan 31, 2020 3117 3130 3043 3089 0 -66.32(-2.10%)
Jan 30, 2020 3172 3196 3125 3155 0 -36.03(-1.13%)
Jan 29, 2020 3190 3220 3170 3191 0 +6.40(+0.20%)
Jan 28, 2020 3182 3211 3158 3185 0 +20.16(+0.64%)
Jan 27, 2020 3160 3191 3132 3165 0 -16.53(-0.52%)
Jan 24, 2020 3264 3273 3166 3181 0 -72.00(-2.21%)
Jan 23, 2020 3265 3280 3221 3253 0 -11.98(-0.37%)
Jan 22, 2020 3274 3297 3245 3265 0 -0.92(-0.03%)
Jan 21, 2020 3292 3311 3243 3266 0 -24.45(-0.74%)
Jan 17, 2020 3304 3310 3265 3291 0 +0.10(+0.00%)
Jan 16, 2020 3318 3333 3273 3290 0 -15.24(-0.46%)
Jan 15, 2020 3307 3340 3288 3306 0 +5.34(+0.16%)
Jan 14, 2020 3262 3325 3240 3300 0 +35.12(+1.08%)
Jan 13, 2020 3301 3310 3232 3265 0 -39.56(-1.20%)
Jan 10, 2020 3316 3343 3293 3305 0 -7.38(-0.22%)
Jan 09, 2020 3309 3330 3288 3312 0 +17.86(+0.54%)
Jan 08, 2020 3276 3314 3258 3294 0 +17.58(+0.54%)
Jan 07, 2020 3281 3295 3252 3277 0 -9.25(-0.28%)
Jan 06, 2020 3254 3291 3240 3286 0 +17.58(+0.54%)
Jan 03, 2020 3253 3289 3241 3268 0 -27.62(-0.84%)
Jan 02, 2020 3323 3334 3275 3296 0 -11.77(-0.36%)
Dec 31, 2019 3294 3315 3277 3308 0 +8.95(+0.27%)
Dec 30, 2019 3322 3337 3284 3299 0 -24.93(-0.75%)
Dec 27, 2019 3340 3346 3307 3324 0 -10.43(-0.31%)
Dec 26, 2019 3352 3365 3325 3334 0 -16.17(-0.48%)
Dec 24, 2019 3343 3359 3329 3350 0 +5.33(+0.16%)
Dec 23, 2019 3350 3368 3323 3345 0 +3.34(+0.10%)
Dec 20, 2019 3336 3357 3303 3342 0 +30.69(+0.93%)
Dec 19, 2019 3318 3330 3279 3311 0 +4.35(+0.13%)
Dec 18, 2019 3314 3333 3288 3307 0 -7.09(-0.21%)
Dec 17, 2019 3337 3348 3294 3314 0 -17.38(-0.52%)
Dec 16, 2019 3305 3352 3296 3331 0 +43.89(+1.34%)
Dec 13, 2019 3288 3321 3262 3287 0 -5.54(-0.17%)
Dec 12, 2019 3280 3319 3267 3293 0 +10.43(+0.32%)
Dec 11, 2019 3292 3315 3261 3282 0 -9.73(-0.30%)
Dec 10, 2019 3268 3311 3255 3292 0 +12.50(+0.38%)
Dec 09, 2019 3310 3325 3271 3280 0 -22.80(-0.69%)
Dec 06, 2019 3296 3323 3279 3302 0 +21.23(+0.65%)
Dec 05, 2019 3288 3315 3234 3281 0 -2.90(-0.09%)
Dec 04, 2019 3274 3305 3254 3284 0 +10.96(+0.33%)
Dec 03, 2019 3255 3285 3236 3273 0 +2.09(+0.06%)
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.