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 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%)
May 01, 2014 2515 2565 2483 2537 0 +19.63(+0.78%)
Apr 30, 2014 2487 2534 2453 2517 0 +14.50(+0.58%)
Apr 29, 2014 2455 2521 2425 2502 0 +63.36(+2.60%)
Apr 28, 2014 2465 2503 2376 2439 0 -5.31(-0.22%)
Apr 25, 2014 2483 2510 2433 2444 0 -48.55(-1.95%)
Apr 24, 2014 2534 2545 2425 2493 0 -28.81(-1.14%)
Apr 23, 2014 2581 2591 2488 2522 0 -33.40(-1.31%)
Apr 22, 2014 2519 2576 2503 2555 0 +60.01(+2.41%)
Apr 21, 2014 2457 2503 2428 2495 0 +51.44(+2.10%)
Apr 17, 2014 2444 2444 2444 0 -0.92(-0.04%)
Apr 16, 2014 2432 2466 2392 2445 0 +45.21(+1.88%)
Apr 15, 2014 2385 2435 2301 2399 0 +28.83(+1.22%)
Apr 14, 2014 2390 2436 2327 2371 0 +15.76(+0.67%)
Apr 11, 2014 2370 2468 2321 2355 0 -47.70(-1.99%)
Apr 10, 2014 2546 2555 2379 2403 0 -144.56(-5.68%)
Apr 09, 2014 2478 2559 2463 2547 0 +83.63(+3.39%)
Apr 08, 2014 2501 2519 2430 2463 0 -35.11(-1.41%)
Apr 07, 2014 2472 2540 2428 2499 0 +17.97(+0.72%)
Apr 04, 2014 2601 2615 2459 2481 0 -100.52(-3.89%)
Apr 03, 2014 2640 2652 2539 2581 0 -50.71(-1.93%)
Apr 02, 2014 2657 2687 2603 2632 0 +5.21(+0.20%)
Apr 01, 2014 2581 2653 2569 2627 0 +72.90(+2.85%)
Mar 31, 2014 2511 2576 2498 2554 0 +67.18(+2.70%)
Mar 28, 2014 2556 2596 2470 2487 0 -79.14(-3.08%)
Mar 27, 2014 2559 2611 2502 2566 0 +6.65(+0.26%)
Mar 26, 2014 2609 2647 2555 2559 0 -30.90(-1.19%)
Mar 25, 2014 2593 2659 2544 2590 0 +7.18(+0.28%)
Mar 24, 2014 2628 2648 2493 2583 0 -40.30(-1.54%)
Mar 21, 2014 2771 2794 2594 2623 0 -132.27(-4.80%)
Mar 20, 2014 2760 2792 2728 2755 0 -17.32(-0.62%)
Mar 19, 2014 2816 2837 2750 2773 0 -29.27(-1.04%)
Mar 18, 2014 2737 2815 2732 2802 0 +71.58(+2.62%)
Mar 17, 2014 2730 2782 2701 2730 0 +25.52(+0.94%)
Mar 14, 2014 2730 2767 2677 2705 0 -42.35(-1.54%)
Mar 13, 2014 2818 2834 2726 2747 0 -62.07(-2.21%)
Mar 12, 2014 2765 2825 2750 2809 0 +23.36(+0.84%)
Mar 11, 2014 2805 2831 2767 2786 0 -11.92(-0.43%)
Mar 10, 2014 2760 2813 2727 2798 0 +32.06(+1.16%)
Mar 07, 2014 2828 2844 2691 2766 0 -34.44(-1.23%)
Mar 06, 2014 2891 2915 2772 2800 0 -72.51(-2.52%)
Mar 05, 2014 2885 2906 2854 2873 0 -4.29(-0.15%)
Mar 04, 2014 2867 2901 2850 2877 0 +49.46(+1.75%)
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.