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 (%)
Apr 30, 2013 1900 1912 1860 1884 0 -20.83(-1.09%)
Apr 29, 2013 1909 1930 1889 1904 0 +1.14(+0.06%)
Apr 26, 2013 1903 1914 1883 1903 0 +1.96(+0.10%)
Apr 25, 2013 1888 1923 1867 1901 0 +38.47(+2.07%)
Apr 24, 2013 1920 1933 1850 1863 0 -87.15(-4.47%)
Apr 23, 2013 1969 1994 1930 1950 0 -5.75(-0.29%)
Apr 22, 2013 1932 1970 1910 1956 0 +40.55(+2.12%)
Apr 19, 2013 1852 1928 1849 1915 0 +59.43(+3.20%)
Apr 18, 2013 1893 1900 1839 1856 0 -33.77(-1.79%)
Apr 17, 2013 1871 1904 1854 1889 0 -9.75(-0.51%)
Apr 16, 2013 1879 1905 1860 1899 0 +39.95(+2.15%)
Apr 15, 2013 1909 1919 1852 1859 0 -44.42(-2.33%)
Apr 12, 2013 1876 1919 1866 1904 0 +27.80(+1.48%)
Apr 11, 2013 1855 1892 1844 1876 0 +29.21(+1.58%)
Apr 10, 2013 1794 1852 1790 1847 0 +59.21(+3.31%)
Apr 09, 2013 1793 1807 1774 1787 0 +6.90(+0.39%)
Apr 08, 2013 1774 1789 1754 1781 0 +6.61(+0.37%)
Apr 05, 2013 1761 1784 1747 1774 0 -10.77(-0.60%)
Apr 04, 2013 1786 1804 1765 1785 0 +8.92(+0.50%)
Apr 03, 2013 1806 1814 1761 1776 0 -27.58(-1.53%)
Apr 02, 2013 1781 1816 1770 1803 0 +33.74(+1.91%)
Apr 01, 2013 1781 1802 1758 1770 0 -7.64(-0.43%)
Mar 28, 2013 1777 1777 1777 0 +42.90(+2.47%)
Mar 27, 2013 1697 1740 1688 1734 0 +33.86(+1.99%)
Mar 26, 2013 1693 1712 1680 1701 0 +16.17(+0.96%)
Mar 25, 2013 1702 1712 1672 1684 0 -11.77(-0.69%)
Mar 22, 2013 1685 1704 1671 1696 0 +19.10(+1.14%)
Mar 21, 2013 1678 1692 1666 1677 0 -7.18(-0.43%)
Mar 20, 2013 1679 1697 1667 1684 0 +17.44(+1.05%)
Mar 19, 2013 1667 1689 1644 1667 0 +2.64(+0.16%)
Mar 18, 2013 1663 1679 1641 1664 0 -15.18(-0.90%)
Mar 15, 2013 1691 1701 1670 1679 0 -14.59(-0.86%)
Mar 14, 2013 1686 1705 1678 1694 0 +9.87(+0.59%)
Mar 13, 2013 1688 1696 1669 1684 0 -6.02(-0.36%)
Mar 12, 2013 1681 1696 1666 1690 0 +11.57(+0.69%)
Mar 11, 2013 1674 1691 1657 1678 0 +2.38(+0.14%)
Mar 08, 2013 1674 1687 1655 1676 0 +11.47(+0.69%)
Mar 07, 2013 1666 1678 1649 1665 0 -2.40(-0.14%)
Mar 06, 2013 1665 1681 1648 1667 0 +7.98(+0.48%)
Mar 05, 2013 1639 1673 1631 1659 0 +27.22(+1.67%)
Mar 04, 2013 1612 1636 1598 1632 0 +8.62(+0.53%)
Mar 01, 2013 1593 1631 1581 1623 0 +24.68(+1.54%)
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%)
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.