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 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%)
May 01, 2013 1877 1915 1853 1871 0 -12.28(-0.65%)
Apr 30, 2013 1900 1912 1860 1884 0 -20.83(-1.09%)
Apr 29, 2013 1909 1930 1889 1904 0 +1.14(+0.06%)
Apr 26, 2013 1903 1914 1883 1903 0 +1.96(+0.10%)
Apr 25, 2013 1888 1923 1867 1901 0 +38.47(+2.07%)
Apr 24, 2013 1920 1933 1850 1863 0 -87.15(-4.47%)
Apr 23, 2013 1969 1994 1930 1950 0 -5.75(-0.29%)
Apr 22, 2013 1932 1970 1910 1956 0 +40.55(+2.12%)
Apr 19, 2013 1852 1928 1849 1915 0 +59.43(+3.20%)
Apr 18, 2013 1893 1900 1839 1856 0 -33.77(-1.79%)
Apr 17, 2013 1871 1904 1854 1889 0 -9.75(-0.51%)
Apr 16, 2013 1879 1905 1860 1899 0 +39.95(+2.15%)
Apr 15, 2013 1909 1919 1852 1859 0 -44.42(-2.33%)
Apr 12, 2013 1876 1919 1866 1904 0 +27.80(+1.48%)
Apr 11, 2013 1855 1892 1844 1876 0 +29.21(+1.58%)
Apr 10, 2013 1794 1852 1790 1847 0 +59.21(+3.31%)
Apr 09, 2013 1793 1807 1774 1787 0 +6.90(+0.39%)
Apr 08, 2013 1774 1789 1754 1781 0 +6.61(+0.37%)
Apr 05, 2013 1761 1784 1747 1774 0 -10.77(-0.60%)
Apr 04, 2013 1786 1804 1765 1785 0 +8.92(+0.50%)
Apr 03, 2013 1806 1814 1761 1776 0 -27.58(-1.53%)
Apr 02, 2013 1781 1816 1770 1803 0 +33.74(+1.91%)
Apr 01, 2013 1781 1802 1758 1770 0 -7.64(-0.43%)
Mar 28, 2013 1777 1777 1777 0 +42.90(+2.47%)
Mar 27, 2013 1697 1740 1688 1734 0 +33.86(+1.99%)
Mar 26, 2013 1693 1712 1680 1701 0 +16.17(+0.96%)
Mar 25, 2013 1702 1712 1672 1684 0 -11.77(-0.69%)
Mar 22, 2013 1685 1704 1671 1696 0 +19.10(+1.14%)
Mar 21, 2013 1678 1692 1666 1677 0 -7.18(-0.43%)
Mar 20, 2013 1679 1697 1667 1684 0 +17.44(+1.05%)
Mar 19, 2013 1667 1689 1644 1667 0 +2.64(+0.16%)
Mar 18, 2013 1663 1679 1641 1664 0 -15.18(-0.90%)
Mar 15, 2013 1691 1701 1670 1679 0 -14.59(-0.86%)
Mar 14, 2013 1686 1705 1678 1694 0 +9.87(+0.59%)
Mar 13, 2013 1688 1696 1669 1684 0 -6.02(-0.36%)
Mar 12, 2013 1681 1696 1666 1690 0 +11.57(+0.69%)
Mar 11, 2013 1674 1691 1657 1678 0 +2.38(+0.14%)
Mar 08, 2013 1674 1687 1655 1676 0 +11.47(+0.69%)
Mar 07, 2013 1666 1678 1649 1665 0 -2.40(-0.14%)
Mar 06, 2013 1665 1681 1648 1667 0 +7.98(+0.48%)
Mar 05, 2013 1639 1673 1631 1659 0 +27.22(+1.67%)
Mar 04, 2013 1612 1636 1598 1632 0 +8.62(+0.53%)
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.