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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3309 3344 3211 3225 0 -98.21(-2.95%)
Aug 28, 2015 3293 3354 3267 3324 0 +13.78(+0.42%)
Aug 27, 2015 3290 3348 3230 3310 0 +56.95(+1.75%)
Aug 26, 2015 3190 3259 3095 3253 0 +166.01(+5.38%)
Aug 25, 2015 3205 3255 3080 3087 0 +12.30(+0.40%)
Aug 24, 2015 3000 3241 2799 3075 0 -158.95(-4.92%)
Aug 21, 2015 3292 3399 3219 3234 0 -140.23(-4.16%)
Aug 20, 2015 3455 3491 3371 3374 0 -119.07(-3.41%)
Aug 19, 2015 3496 3528 3452 3493 0 -18.00(-0.51%)
Aug 18, 2015 3540 3562 3492 3511 0 -25.46(-0.72%)
Aug 17, 2015 3475 3547 3458 3536 0 +49.37(+1.42%)
Aug 14, 2015 3483 3519 3447 3487 0 -8.52(-0.24%)
Aug 13, 2015 3527 3555 3482 3495 0 -29.55(-0.84%)
Aug 12, 2015 3470 3539 3411 3525 0 +28.47(+0.81%)
Aug 11, 2015 3500 3547 3456 3497 0 -28.97(-0.82%)
Aug 10, 2015 3520 3574 3498 3526 0 +34.04(+0.97%)
Aug 07, 2015 3506 3531 3418 3491 0 -17.73(-0.51%)
Aug 06, 2015 3658 3669 3488 3509 0 -136.37(-3.74%)
Aug 05, 2015 3646 3687 3622 3646 0 +25.75(+0.71%)
Aug 04, 2015 3631 3675 3588 3620 0 +14.46(+0.40%)
Aug 03, 2015 3604 3640 3560 3605 0 +14.39(+0.40%)
Jul 31, 2015 3603 3647 3556 3591 0 +36.11(+1.02%)
Jul 30, 2015 3523 3576 3465 3555 0 +23.00(+0.65%)
Jul 29, 2015 3602 3623 3493 3532 0 -15.00(-0.42%)
Jul 28, 2015 3497 3573 3455 3547 0 +91.33(+2.64%)
Jul 27, 2015 3450 3515 3373 3456 0 +4.49(+0.13%)
Jul 24, 2015 3546 3588 3429 3451 0 -214.86(-5.86%)
Jul 23, 2015 3689 3713 3639 3666 0 -7.31(-0.20%)
Jul 22, 2015 3161 3709 3619 3673 0 -32.30(-0.87%)
Jul 21, 2015 3726 3750 3665 3706 0 -15.94(-0.43%)
Jul 20, 2015 3726 3754 3689 3721 0 +13.59(+0.37%)
Jul 17, 2015 3704 3723 3655 3708 0 +8.15(+0.22%)
Jul 16, 2015 3672 3722 3656 3700 0 +53.92(+1.48%)
Jul 15, 2015 3681 3723 3629 3646 0 +21.03(+0.58%)
Jul 14, 2015 3564 3646 3548 3625 0 +80.09(+2.26%)
Jul 13, 2015 3534 3570 3516 3545 0 +44.26(+1.26%)
Jul 10, 2015 3519 3539 3454 3500 0 +25.60(+0.74%)
Jul 09, 2015 3490 3518 3460 3475 0 +17.22(+0.50%)
Jul 08, 2015 3511 3525 3444 3458 0 -81.48(-2.30%)
Jul 07, 2015 3543 3562 3469 3539 0 +9.35(+0.26%)
Jul 06, 2015 3483 3568 3471 3530 0 +19.23(+0.55%)
Jul 02, 2015 3511 3511 3511 3511 0 -15.17(-0.43%)
Jul 01, 2015 3560 3580 3500 3526 0 +0.53(+0.02%)
Jun 30, 2015 3514 3548 3480 3525 0 +59.58(+1.72%)
Jun 29, 2015 3535 3577 3458 3466 0 -113.27(-3.16%)
Jun 26, 2015 3605 3620 3548 3579 0 -19.26(-0.54%)
Jun 25, 2015 3637 3657 3580 3598 0 -22.54(-0.62%)
Jun 24, 2015 3652 3676 3607 3621 0 -41.09(-1.12%)
Jun 23, 2015 3678 3692 3629 3662 0 +0.54(+0.01%)
Jun 22, 2015 3641 3684 3627 3661 0 +47.14(+1.30%)
Jun 19, 2015 3619 3654 3586 3614 0 +0.30(+0.01%)
Jun 18, 2015 3530 3637 3526 3614 0 +104.33(+2.97%)
Jun 17, 2015 3508 3531 3474 3509 0 +12.35(+0.35%)
Jun 16, 2015 3485 3521 3463 3497 0 +8.87(+0.25%)
Jun 15, 2015 3461 3502 3430 3488 0 +4.01(+0.12%)
Jun 12, 2015 3508 3526 3458 3484 0 -41.68(-1.18%)
Jun 11, 2015 3513 3549 3488 3526 0 +32.92(+0.94%)
Jun 10, 2015 3444 3509 3402 3493 0 +35.36(+1.02%)
Jun 09, 2015 3458 3492 3418 3458 0 -11.80(-0.34%)
Jun 08, 2015 3485 3518 3447 3469 0 -13.87(-0.40%)
Jun 05, 2015 3459 3502 3420 3483 0 +25.73(+0.74%)
Jun 04, 2015 3462 3489 3427 3458 0 -17.49(-0.50%)
Jun 03, 2015 3472 3500 3447 3475 0 +15.18(+0.44%)
Jun 02, 2015 3469 3490 3424 3460 0 -18.42(-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.