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 (%)
Jan 31, 2018 3215 3230 3107 3129 0 -76.08(-2.37%)
Jan 30, 2018 3245 3261 3192 3205 0 -65.64(-2.01%)
Jan 29, 2018 3245 3323 3214 3270 0 +17.49(+0.54%)
Jan 26, 2018 3201 3281 3179 3253 0 +70.49(+2.21%)
Jan 25, 2018 3204 3219 3138 3182 0 +14.95(+0.47%)
Jan 24, 2018 3193 3210 3140 3168 0 -13.26(-0.42%)
Jan 23, 2018 3170 3228 3154 3181 0 +12.19(+0.38%)
Jan 22, 2018 3128 3184 3113 3169 0 +41.19(+1.32%)
Jan 19, 2018 3126 3149 3102 3127 0 +13.79(+0.44%)
Jan 18, 2018 3117 3135 3081 3114 0 -5.82(-0.19%)
Jan 17, 2018 3116 3156 3076 3119 0 +15.44(+0.50%)
Jan 16, 2018 3125 3166 3085 3104 0 -2.53(-0.08%)
Jan 12, 2018 3107 3107 3107 3107 0 +29.07(+0.94%)
Jan 11, 2018 3095 3111 3049 3077 0 -13.89(-0.45%)
Jan 10, 2018 3082 3101 3058 3091 0 +1.52(+0.05%)
Jan 09, 2018 3040 3123 3021 3090 0 +61.83(+2.04%)
Jan 08, 2018 3067 3080 2987 3028 0 -37.30(-1.22%)
Jan 05, 2018 3073 3089 3028 3065 0 +2.66(+0.09%)
Jan 04, 2018 3106 3113 3043 3063 0 -31.41(-1.02%)
Jan 03, 2018 3041 3113 3021 3094 0 +54.50(+1.79%)
Jan 02, 2018 2983 3051 2959 3040 0 +84.45(+2.86%)
Dec 29, 2017 2955 2955 2955 2955 0 -24.81(-0.83%)
Dec 28, 2017 2991 3005 2960 2980 0 -4.19(-0.14%)
Dec 27, 2017 2981 2996 2973 2984 0 -1.77(-0.06%)
Dec 26, 2017 2975 2999 2958 2986 0 +5.99(+0.20%)
Dec 22, 2017 2967 3003 2944 2980 0 -12.04(-0.40%)
Dec 21, 2017 2996 3033 2976 2992 0 -20.36(-0.68%)
Dec 20, 2017 3007 3039 2990 3012 0 +13.36(+0.45%)
Dec 19, 2017 3004 3028 2974 2999 0 -6.42(-0.21%)
Dec 18, 2017 3043 3056 2997 3005 0 -22.56(-0.75%)
Dec 15, 2017 3017 3042 2969 3028 0 +43.78(+1.47%)
Dec 14, 2017 3034 3050 2971 2984 0 -48.59(-1.60%)
Dec 13, 2017 3021 3059 3002 3033 0 +18.99(+0.63%)
Dec 12, 2017 3012 3031 2970 3014 0 -0.41(-0.01%)
Dec 11, 2017 3020 3055 2977 3014 0 +24.92(+0.83%)
Dec 08, 2017 2953 3006 2937 2989 0 +53.93(+1.84%)
Dec 07, 2017 2932 2965 2902 2935 0 +2.10(+0.07%)
Dec 06, 2017 2956 2972 2900 2933 0 -16.15(-0.55%)
Dec 05, 2017 2955 3003 2933 2949 0 -8.21(-0.28%)
Dec 04, 2017 3004 3022 2950 2958 0 -32.79(-1.10%)
Dec 01, 2017 2962 3015 2940 2990 0 +15.58(+0.52%)
Nov 30, 2017 2953 3002 2925 2975 0 +34.56(+1.18%)
Nov 29, 2017 2937 2981 2906 2940 0 +11.08(+0.38%)
Nov 28, 2017 2928 2945 2891 2929 0 +12.27(+0.42%)
Nov 27, 2017 2927 2952 2894 2917 0 -8.95(-0.31%)
Nov 24, 2017 2930 2951 2915 2926 0 -8.06(-0.27%)
Nov 22, 2017 2927 2953 2914 2934 0 +10.00(+0.34%)
Nov 21, 2017 2913 2945 2896 2924 0 +19.12(+0.66%)
Nov 20, 2017 2934 2951 2889 2905 0 -27.43(-0.94%)
Nov 17, 2017 2928 2951 2912 2932 0 -0.39(-0.01%)
Nov 16, 2017 2893 2945 2880 2933 0 +42.41(+1.47%)
Nov 15, 2017 2878 2914 2855 2890 0 +3.71(+0.13%)
Nov 14, 2017 2926 2939 2858 2886 0 -46.85(-1.60%)
Nov 13, 2017 2937 2962 2908 2933 0 -19.85(-0.67%)
Nov 10, 2017 2943 2968 2910 2953 0 +0.03(+0.00%)
Nov 09, 2017 2948 2977 2910 2953 0 -9.85(-0.33%)
Nov 08, 2017 2980 3003 2940 2963 0 -1.28(-0.04%)
Nov 07, 2017 2947 2990 2927 2964 0 +19.04(+0.65%)
Nov 06, 2017 2957 2990 2923 2945 0 -16.46(-0.56%)
Nov 03, 2017 2930 2979 2915 2962 0 +29.13(+0.99%)
Nov 02, 2017 2958 2995 2905 2933 0 -21.45(-0.73%)
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.