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, 2014 2890 2925 2800 2841 0 -43.77(-1.52%)
Feb 27, 2014 2875 2914 2843 2885 0 +8.40(+0.29%)
Feb 26, 2014 2909 2939 2853 2877 0 -35.82(-1.23%)
Feb 25, 2014 2921 2949 2879 2912 0 +8.50(+0.29%)
Feb 24, 2014 2886 2934 2861 2904 0 +36.18(+1.26%)
Feb 21, 2014 2857 2908 2826 2868 0 +22.73(+0.80%)
Feb 20, 2014 2822 2858 2790 2845 0 +29.25(+1.04%)
Feb 19, 2014 2852 2869 2802 2816 0 -44.75(-1.56%)
Feb 18, 2014 2815 2878 2804 2861 0 +62.25(+2.22%)
Feb 14, 2014 2798 2798 2798 0 -22.52(-0.80%)
Feb 13, 2014 2751 2830 2740 2821 0 +40.84(+1.47%)
Feb 12, 2014 2768 2816 2748 2780 0 +16.63(+0.60%)
Feb 11, 2014 2728 2778 2704 2763 0 +88.62(+3.31%)
Feb 10, 2014 2574 2686 2614 2675 0 +41.60(+1.58%)
Feb 07, 2014 2485 2640 2531 2633 0 +92.45(+3.64%)
Feb 06, 2014 2489 2595 2523 2541 0 -8.77(-0.34%)
Feb 05, 2014 2531 2619 2504 2549 0 -61.86(-2.37%)
Feb 04, 2014 2515 2637 2564 2611 0 +32.28(+1.25%)
Feb 03, 2014 2642 2681 2562 2579 0 -67.26(-2.54%)
Jan 31, 2014 2634 2686 2609 2646 0 -37.62(-1.40%)
Jan 30, 2014 2652 2722 2636 2684 0 +43.35(+1.64%)
Jan 29, 2014 2621 2701 2587 2641 0 -15.22(-0.57%)
Jan 28, 2014 2619 2674 2601 2656 0 +59.66(+2.30%)
Jan 27, 2014 2630 2661 2551 2596 0 -53.44(-2.02%)
Jan 24, 2014 2697 2731 2633 2650 0 -84.01(-3.07%)
Jan 23, 2014 2719 2747 2683 2734 0 -3.42(-0.12%)
Jan 22, 2014 2728 2775 2692 2737 0 +31.43(+1.16%)
Jan 21, 2014 2679 2718 2648 2706 0 +58.52(+2.21%)
Jan 17, 2014 2647 2647 2647 0 +13.81(+0.52%)
Jan 16, 2014 2601 2658 2583 2633 0 +38.75(+1.49%)
Jan 15, 2014 2602 2618 2566 2594 0 -7.41(-0.28%)
Jan 14, 2014 2535 2616 2505 2602 0 +78.20(+3.10%)
Jan 13, 2014 2588 2628 2498 2524 0 -50.93(-1.98%)
Jan 10, 2014 2557 2586 2505 2575 0 +27.47(+1.08%)
Jan 09, 2014 2537 2579 2513 2547 0 +29.07(+1.15%)
Jan 08, 2014 2485 2540 2462 2518 0 +40.14(+1.62%)
Jan 07, 2014 2467 2505 2449 2478 0 +24.73(+1.01%)
Jan 06, 2014 2486 2500 2429 2453 0 -35.25(-1.42%)
Jan 03, 2014 2510 2521 2475 2488 0 -23.28(-0.93%)
Jan 02, 2014 2495 2526 2470 2512 0 +17.22(+0.69%)
Dec 31, 2013 2495 2495 2495 0 -6.18(-0.25%)
Dec 30, 2013 2493 2514 2469 2501 0 +10.96(+0.44%)
Dec 27, 2013 2508 2518 2476 2490 0 -11.88(-0.47%)
Dec 26, 2013 2486 2513 2475 2502 0 +18.67(+0.75%)
Dec 24, 2013 2483 2483 2483 0 -7.59(-0.30%)
Dec 23, 2013 2503 2522 2471 2491 0 +4.19(+0.17%)
Dec 20, 2013 2448 2504 2435 2486 0 +46.05(+1.89%)
Dec 19, 2013 2438 2467 2413 2440 0 -5.92(-0.24%)
Dec 18, 2013 2401 2451 2362 2446 0 +67.08(+2.82%)
Dec 17, 2013 2419 2429 2358 2379 0 -31.23(-1.30%)
Dec 16, 2013 2428 2462 2402 2410 0 -4.30(-0.18%)
Dec 13, 2013 2423 2438 2385 2415 0 +3.96(+0.16%)
Dec 12, 2013 2403 2444 2394 2411 0 +2.93(+0.12%)
Dec 11, 2013 2464 2474 2401 2408 0 -55.65(-2.26%)
Dec 10, 2013 2475 2504 2418 2463 0 -21.80(-0.88%)
Dec 09, 2013 2508 2527 2462 2485 0 +6.48(+0.26%)
Dec 06, 2013 2486 2498 2440 2479 0 +23.69(+0.96%)
Dec 05, 2013 2450 2477 2427 2455 0 +10.77(+0.44%)
Dec 04, 2013 2434 2465 2413 2444 0 -2.86(-0.12%)
Dec 03, 2013 2483 2499 2436 2447 0 -48.57(-1.95%)
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.