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 28, 2013 1605 1622 1590 1599 0 +9.17(+0.58%)
Feb 27, 2013 1564 1601 1556 1589 0 +25.33(+1.62%)
Feb 26, 2013 1560 1579 1546 1564 0 -5.47(-0.35%)
Feb 22, 2013 1546 1576 1539 1569 0 +27.96(+1.81%)
Feb 21, 2013 1551 1560 1524 1542 0 -11.99(-0.77%)
Feb 20, 2013 1568 1586 1550 1554 0 -2.96(-0.19%)
Feb 15, 2013 1556 1556 1556 0 -3.41(-0.22%)
Feb 14, 2013 1560 1576 1541 1560 0 +0.90(+0.06%)
Feb 13, 2013 1551 1569 1540 1559 0 +8.90(+0.57%)
Feb 12, 2013 1554 1565 1539 1550 0 -1.65(-0.11%)
Feb 11, 2013 1568 1579 1541 1552 0 -12.59(-0.80%)
Feb 08, 2013 1551 1578 1540 1564 0 +22.40(+1.45%)
Feb 07, 2013 1553 1564 1524 1542 0 -9.37(-0.60%)
Feb 06, 2013 1565 1577 1538 1551 0 +14.63(+0.95%)
Feb 04, 2013 1552 1566 1528 1537 0 -25.94(-1.66%)
Feb 01, 2013 1554 1578 1539 1563 0 -84.62(-5.14%)
Jan 31, 2013 1639 1661 1630 1647 0 +2.81(+0.17%)
Jan 30, 2013 1653 1669 1631 1644 0 -8.57(-0.52%)
Jan 29, 2013 1636 1669 1624 1653 0 -143.11(-7.97%)
Jan 28, 2013 1788 1826 1768 1796 0 -20.30(-1.12%)
Jan 25, 2013 1796 1822 1781 1816 0 +21.95(+1.22%)
Jan 24, 2013 1792 1816 1776 1794 0 +6.80(+0.38%)
Jan 23, 2013 1796 1815 1776 1788 0 -14.09(-0.78%)
Jan 22, 2013 1791 1813 1772 1802 0 +11.03(+0.62%)
Jan 18, 2013 1791 1791 1791 0 +6.48(+0.36%)
Jan 17, 2013 1784 1801 1766 1784 0 +1.05(+0.06%)
Jan 16, 2013 1795 1804 1773 1783 0 -15.27(-0.85%)
Jan 15, 2013 1793 1817 1774 1798 0 -5.54(-0.31%)
Jan 14, 2013 1802 1816 1785 1804 0 +6.05(+0.34%)
Jan 12, 2013 1808 1816 1780 1798 0 +0.00(+0.00%)
Jan 11, 2013 1808 1816 1780 1798 0 -6.36(-0.35%)
Jan 10, 2013 1804 1822 1776 1804 0 +3.53(+0.20%)
Jan 09, 2013 1785 1813 1773 1801 0 +17.49(+0.98%)
Jan 08, 2013 1769 1800 1751 1783 0 +12.81(+0.72%)
Jan 07, 2013 1752 1780 1737 1770 0 +14.61(+0.83%)
Jan 04, 2013 1753 1773 1739 1756 0 +7.45(+0.43%)
Jan 03, 2013 1743 1770 1727 1748 0 -3.52(-0.20%)
Jan 02, 2013 1740 1758 1701 1752 0 +52.75(+3.10%)
Dec 31, 2012 1676 1709 1664 1699 0 +20.53(+1.22%)
Dec 28, 2012 1682 1701 1672 1679 0 -15.54(-0.92%)
Dec 27, 2012 1698 1719 1670 1694 0 -5.81(-0.34%)
Dec 26, 2012 1712 1719 1686 1700 0 -12.43(-0.73%)
Dec 24, 2012 1712 1712 1712 0 -4.95(-0.29%)
Dec 21, 2012 1719 1735 1693 1717 0 -16.21(-0.94%)
Dec 20, 2012 1741 1751 1719 1734 0 -3.56(-0.20%)
Dec 19, 2012 1760 1766 1726 1737 0 -17.35(-0.99%)
Dec 18, 2012 1754 1769 1737 1754 0 +5.99(+0.34%)
Dec 17, 2012 1720 1755 1721 1749 0 +16.40(+0.95%)
Dec 14, 2012 1725 1756 1719 1732 0 -12.00(-0.69%)
Dec 13, 2012 1748 1775 1733 1744 0 -22.01(-1.25%)
Dec 12, 2012 1758 1787 1755 1766 0 -6.78(-0.38%)
Dec 11, 2012 1743 1786 1749 1773 0 +22.76(+1.30%)
Dec 10, 2012 1729 1761 1721 1750 0 +22.96(+1.33%)
Dec 07, 2012 1730 1739 1712 1727 0 -3.04(-0.18%)
Dec 06, 2012 1738 1750 1719 1730 0 -6.77(-0.39%)
Dec 05, 2012 1739 1752 1714 1737 0 +5.10(+0.29%)
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.