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 (%)
Sep 28, 2012 1661 1676 1645 1665 0 -2.23(-0.13%)
Sep 27, 2012 1654 1680 1641 1667 0 +17.00(+1.03%)
Sep 26, 2012 1672 1688 1642 1650 0 -16.60(-1.00%)
Sep 25, 2012 1674 1697 1658 1666 0 -4.83(-0.29%)
Sep 24, 2012 1669 1685 1654 1671 0 -18.87(-1.12%)
Sep 21, 2012 1694 1708 1677 1690 0 +4.01(+0.24%)
Sep 20, 2012 1673 1694 1661 1686 0 +8.20(+0.49%)
Sep 19, 2012 1694 1704 1664 1678 0 -8.59(-0.51%)
Sep 18, 2012 1676 1704 1666 1686 0 +7.93(+0.47%)
Sep 17, 2012 1646 1688 1638 1679 0 +26.54(+1.61%)
Sep 14, 2012 1645 1673 1621 1652 0 +10.51(+0.64%)
Sep 13, 2012 1629 1653 1617 1642 0 +9.99(+0.61%)
Sep 12, 2012 1632 1648 1618 1632 0 -0.68(-0.04%)
Sep 11, 2012 1632 1644 1621 1632 0 -2.08(-0.13%)
Sep 10, 2012 1643 1653 1623 1634 0 -9.69(-0.59%)
Sep 07, 2012 1653 1661 1626 1644 0 -2.12(-0.13%)
Sep 06, 2012 1621 1653 1616 1646 0 +36.61(+2.27%)
Sep 05, 2012 1612 1627 1596 1609 0 -4.70(-0.29%)
Sep 04, 2012 1596 1623 1582 1614 0 +20.38(+1.28%)
Aug 31, 2012 1594 1594 1594 0 +11.80(+0.75%)
Aug 30, 2012 1583 1593 1569 1582 0 -9.36(-0.59%)
Aug 29, 2012 1592 1604 1581 1591 0 +0.36(+0.02%)
Aug 27, 2012 1591 1605 1574 1591 0 -1.38(-0.09%)
Aug 24, 2012 1572 1601 1568 1592 0 +19.29(+1.23%)
Aug 23, 2012 1570 1585 1559 1573 0 +0.34(+0.02%)
Aug 22, 2012 1562 1584 1554 1573 0 +8.36(+0.53%)
Aug 21, 2012 1562 1580 1551 1564 0 +2.57(+0.16%)
Aug 20, 2012 1562 1572 1543 1562 0 -0.62(-0.04%)
Aug 17, 2012 1572 1579 1546 1562 0 -4.75(-0.30%)
Aug 16, 2012 1574 1587 1554 1567 0 -13.07(-0.83%)
Aug 15, 2012 1568 1591 1562 1580 0 -1.09(-0.07%)
Aug 14, 2012 1545 1592 1563 1581 0 +11.74(+0.75%)
Aug 13, 2012 1539 1578 1552 1570 0 -5.66(-0.36%)
Aug 11, 2012 1565 1584 1556 1575 0 +0.00(+0.00%)
Aug 10, 2012 1565 1584 1556 1575 0 +8.62(+0.55%)
Aug 09, 2012 1531 1583 1550 1567 0 -3.05(-0.19%)
Aug 08, 2012 1571 1587 1558 1570 0 -7.64(-0.48%)
Aug 07, 2012 1579 1592 1561 1577 0 +2.98(+0.19%)
Aug 06, 2012 1563 1586 1552 1574 0 +13.89(+0.89%)
Aug 03, 2012 1573 1590 1551 1560 0 +10.85(+0.70%)
Aug 02, 2012 1548 1576 1521 1550 0 +3.07(+0.20%)
Aug 01, 2012 1576 1588 1541 1547 0 -19.88(-1.27%)
Jul 31, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
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.