Skip to main content
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 (%)
Nov 30, 2018 2970 3047 2950 3034 0 +63.61(+2.14%)
Nov 29, 2018 2953 3005 2932 2970 0 -5.02(-0.17%)
Nov 28, 2018 2903 2982 2878 2975 0 +74.84(+2.58%)
Nov 27, 2018 2858 2913 2827 2900 0 +23.68(+0.82%)
Nov 26, 2018 2870 2903 2830 2877 0 +38.47(+1.36%)
Nov 23, 2018 2816 2878 2805 2838 0 +1.78(+0.06%)
Nov 21, 2018 2836 2836 2836 2836 0 -4.26(-0.15%)
Nov 20, 2018 2851 2899 2797 2841 0 -12.73(-0.45%)
Nov 19, 2018 2896 2916 2825 2853 0 -42.93(-1.48%)
Nov 16, 2018 2873 2922 2852 2896 0 +15.52(+0.54%)
Nov 15, 2018 2821 2893 2790 2881 0 +39.85(+1.40%)
Nov 14, 2018 2892 2912 2825 2841 0 -34.84(-1.21%)
Nov 13, 2018 2894 2942 2859 2876 0 -1.30(-0.05%)
Nov 12, 2018 2942 2956 2862 2877 0 -71.00(-2.41%)
Nov 09, 2018 2986 3002 2921 2948 0 -48.35(-1.61%)
Nov 08, 2018 3014 3044 2980 2996 0 -27.04(-0.89%)
Nov 07, 2018 2958 3039 2932 3023 0 +87.10(+2.97%)
Nov 06, 2018 2922 2969 2899 2936 0 +12.07(+0.41%)
Nov 05, 2018 2917 2951 2884 2924 0 +17.59(+0.61%)
Nov 02, 2018 2961 2996 2866 2907 0 -24.01(-0.82%)
Nov 01, 2018 2853 2945 2835 2931 0 +81.81(+2.87%)
Oct 31, 2018 2873 2925 2809 2849 0 -4.47(-0.16%)
Oct 30, 2018 2826 2879 2789 2853 0 +33.48(+1.19%)
Oct 29, 2018 2866 2896 2764 2820 0 +1.11(+0.04%)
Oct 26, 2018 2759 2857 2735 2819 0 -0.07(-0.00%)
Oct 24, 2018 2983 3014 2810 2819 0 -172.72(-5.77%)
Oct 23, 2018 2982 3031 2932 2991 0 -22.28(-0.74%)
Oct 22, 2018 3061 3078 2991 3014 0 -39.25(-1.29%)
Oct 19, 2018 3091 3129 3040 3053 0 -41.94(-1.36%)
Oct 18, 2018 3138 3148 3061 3095 0 -42.73(-1.36%)
Oct 17, 2018 3131 3157 3091 3138 0 -2.34(-0.07%)
Oct 16, 2018 3042 3147 3027 3140 0 +120.54(+3.99%)
Oct 15, 2018 3040 3066 3005 3019 0 -33.57(-1.10%)
Oct 12, 2018 3034 3071 2997 3053 0 +62.77(+2.10%)
Oct 11, 2018 3074 3106 2959 2990 0 -85.27(-2.77%)
Oct 10, 2018 3152 3184 3071 3076 0 -91.64(-2.89%)
Oct 09, 2018 3166 3204 3137 3167 0 -1.85(-0.06%)
Oct 08, 2018 3160 3192 3126 3169 0 +0.47(+0.01%)
Oct 05, 2018 3188 3227 3124 3169 0 -20.31(-0.64%)
Oct 04, 2018 3265 3278 3158 3189 0 -90.31(-2.75%)
Oct 03, 2018 3275 3302 3248 3279 0 +12.95(+0.40%)
Oct 02, 2018 3264 3298 3230 3266 0 +4.56(+0.14%)
Oct 01, 2018 3273 3311 3239 3262 0 +3.32(+0.10%)
Sep 28, 2018 3260 3289 3235 3258 0 -5.00(-0.15%)
Sep 27, 2018 3227 3284 3215 3263 0 +40.72(+1.26%)
Sep 26, 2018 3204 3263 3195 3223 0 +22.15(+0.69%)
Sep 25, 2018 3221 3244 3190 3200 0 -11.94(-0.37%)
Sep 24, 2018 3186 3228 3171 3212 0 +13.94(+0.44%)
Sep 21, 2018 3204 3229 3171 3198 0 +3.58(+0.11%)
Sep 20, 2018 3169 3204 3155 3195 0 +35.42(+1.12%)
Sep 19, 2018 3156 3182 3132 3159 0 +1.82(+0.06%)
Sep 18, 2018 3126 3181 3107 3158 0 +28.99(+0.93%)
Sep 17, 2018 3155 3166 3114 3129 0 -26.56(-0.84%)
Sep 14, 2018 3190 3206 3137 3155 0 -26.78(-0.84%)
Sep 13, 2018 3158 3197 3132 3182 0 +34.86(+1.11%)
Sep 12, 2018 3163 3182 3111 3147 0 +5.21(+0.17%)
Sep 11, 2018 3160 3184 3118 3142 0 -28.31(-0.89%)
Sep 10, 2018 3165 3205 3127 3170 0 +21.63(+0.69%)
Sep 07, 2018 3149 3178 3111 3149 0 -12.02(-0.38%)
Sep 06, 2018 3204 3221 3142 3161 0 -47.09(-1.47%)
Sep 05, 2018 3203 3233 3180 3208 0 +1.83(+0.06%)
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.