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 27, 2009 962.95 983.21 928.06 935.60 0 -48.04(-4.88%)
Feb 26, 2009 1051 1060 979.79 983.64 0 -63.98(-6.11%)
Feb 25, 2009 1058 1075 1036 1048 0 -15.44(-1.45%)
Feb 24, 2009 1049 1074 1034 1063 0 +21.65(+2.08%)
Feb 23, 2009 1067 1076 1037 1041 0 -22.65(-2.13%)
Feb 20, 2009 1059 1080 1041 1064 0 -0.17(-0.02%)
Feb 19, 2009 1078 1089 1059 1064 0 -10.44(-0.97%)
Feb 18, 2009 1072 1090 1056 1075 0 +5.61(+0.52%)
Feb 17, 2009 1074 1089 1054 1069 0 -25.79(-2.36%)
Feb 16, 2009 1101 1115 1085 1095 0 +0.00(+0.00%)
Feb 13, 2009 1101 1115 1085 1095 0 -9.12(-0.83%)
Feb 12, 2009 1078 1108 1066 1104 0 +16.87(+1.55%)
Feb 11, 2009 1089 1102 1069 1087 0 +6.32(+0.58%)
Feb 10, 2009 1105 1121 1072 1081 0 -28.93(-2.61%)
Feb 09, 2009 1109 1124 1090 1110 0 -6.84(-0.61%)
Feb 06, 2009 1103 1130 1094 1117 0 +8.42(+0.76%)
Feb 05, 2009 1084 1116 1071 1108 0 +13.04(+1.19%)
Feb 04, 2009 1095 1121 1078 1095 0 +3.36(+0.31%)
Feb 03, 2009 1078 1102 1060 1092 0 +19.15(+1.79%)
Feb 02, 2009 1049 1081 1042 1073 0 +16.23(+1.54%)
Jan 30, 2009 1060 1080 1045 1056 0 -1.13(-0.11%)
Jan 29, 2009 1053 1078 1043 1057 0 -6.07(-0.57%)
Jan 28, 2009 1048 1079 1035 1064 0 +28.06(+2.71%)
Jan 27, 2009 1038 1052 1018 1035 0 +0.95(+0.09%)
Jan 26, 2009 1027 1052 1011 1035 0 +11.81(+1.15%)
Jan 23, 2009 1025 1044 1006 1023 0 -20.13(-1.93%)
Jan 22, 2009 1041 1061 1024 1043 0 -17.79(-1.68%)
Jan 21, 2009 1038 1066 1018 1061 0 +35.33(+3.45%)
Jan 20, 2009 1059 1078 1020 1025 0 -40.45(-3.80%)
Jan 19, 2009 1062 1076 1042 1066 0 +0.00(+0.00%)
Jan 16, 2009 1062 1076 1042 1066 0 +10.88(+1.03%)
Jan 15, 2009 1027 1064 1013 1055 0 +25.06(+2.43%)
Jan 14, 2009 1040 1057 1019 1030 0 -22.72(-2.16%)
Jan 13, 2009 1033 1068 1028 1053 0 +19.20(+1.86%)
Jan 12, 2009 1040 1056 1015 1033 0 -8.74(-0.84%)
Jan 09, 2009 1067 1077 1031 1042 0 -26.13(-2.45%)
Jan 08, 2009 1051 1074 1036 1068 0 +9.58(+0.90%)
Jan 07, 2009 1057 1079 1039 1059 0 -8.64(-0.81%)
Jan 06, 2009 1096 1105 1052 1067 0 -23.82(-2.18%)
Jan 05, 2009 1091 1105 1062 1091 0 -3.95(-0.36%)
Jan 02, 2009 1073 1100 1057 1095 0 +23.11(+2.16%)
Jan 01, 2009 1064 1087 1054 1072 0 +0.00(+0.00%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
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.