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 (%)
Jul 31, 2018 3082 3155 3055 3127 0 +71.17(+2.33%)
Jul 30, 2018 3075 3108 3026 3056 0 -25.93(-0.84%)
Jul 27, 2018 3144 3156 3052 3082 0 -48.60(-1.55%)
Jul 26, 2018 3129 3168 3074 3130 0 -47.55(-1.50%)
Jul 25, 2018 3136 3195 3119 3178 0 +42.87(+1.37%)
Jul 24, 2018 3147 3181 3107 3135 0 +33.89(+1.09%)
Jul 23, 2018 3101 3125 3083 3101 0 -4.51(-0.15%)
Jul 20, 2018 3103 3126 3082 3106 0 -3.63(-0.12%)
Jul 19, 2018 3100 3129 3075 3109 0 -0.80(-0.03%)
Jul 18, 2018 3104 3127 3078 3110 0 +0.87(+0.03%)
Jul 17, 2018 3085 3127 3075 3109 0 +7.77(+0.25%)
Jul 16, 2018 3123 3140 3075 3102 0 -14.57(-0.47%)
Jul 13, 2018 3106 3137 3083 3116 0 +8.54(+0.27%)
Jul 12, 2018 3081 3117 3057 3108 0 +47.08(+1.54%)
Jul 11, 2018 3064 3087 3034 3060 0 -18.85(-0.61%)
Jul 10, 2018 3086 3103 3044 3079 0 -1.77(-0.06%)
Jul 09, 2018 3058 3103 3031 3081 0 +30.33(+0.99%)
Jul 06, 2018 2992 3072 2972 3051 0 +132.11(+4.53%)
Jul 05, 2018 2902 2932 2874 2919 0 +38.58(+1.34%)
Jul 03, 2018 2880 2880 2880 2880 0 +0.75(+0.03%)
Jul 02, 2018 2850 2885 2827 2879 0 +20.37(+0.71%)
Jun 29, 2018 2839 2889 2832 2859 0 +35.43(+1.25%)
Jun 28, 2018 2813 2842 2781 2824 0 +18.65(+0.66%)
Jun 27, 2018 2848 2877 2801 2805 0 -35.14(-1.24%)
Jun 26, 2018 2858 2881 2816 2840 0 -14.02(-0.49%)
Jun 25, 2018 2872 2898 2828 2854 0 -27.44(-0.95%)
Jun 22, 2018 2898 2917 2866 2881 0 -9.57(-0.33%)
Jun 21, 2018 2906 2916 2865 2891 0 -16.83(-0.58%)
Jun 20, 2018 2888 2922 2865 2908 0 +28.33(+0.98%)
Jun 19, 2018 2820 2891 2809 2880 0 +39.87(+1.40%)
Jun 18, 2018 2845 2865 2807 2840 0 -37.62(-1.31%)
Jun 15, 2018 2877 2894 2856 2877 0 -5.05(-0.18%)
Jun 14, 2018 2866 2902 2841 2882 0 +22.24(+0.78%)
Jun 13, 2018 2882 2904 2849 2860 0 -17.10(-0.59%)
Jun 12, 2018 2866 2895 2845 2877 0 +9.43(+0.33%)
Jun 11, 2018 2862 2888 2841 2868 0 +4.70(+0.16%)
Jun 08, 2018 2853 2883 2834 2863 0 +5.58(+0.20%)
Jun 07, 2018 2870 2884 2832 2857 0 -11.24(-0.39%)
Jun 06, 2018 2833 2877 2815 2869 0 +41.14(+1.45%)
Jun 05, 2018 2835 2861 2796 2828 0 -17.93(-0.63%)
Jun 04, 2018 2816 2867 2796 2846 0 +28.81(+1.02%)
Jun 01, 2018 2790 2835 2773 2817 0 +39.07(+1.41%)
May 31, 2018 2786 2810 2753 2778 0 +0.14(+0.01%)
May 30, 2018 2751 2797 2739 2778 0 +38.38(+1.40%)
May 29, 2018 2728 2762 2707 2739 0 -8.73(-0.32%)
May 25, 2018 2748 2748 2748 2748 0 -0.12(-0.00%)
May 24, 2018 2759 2775 2727 2748 0 -4.43(-0.16%)
May 23, 2018 2717 2762 2707 2752 0 +19.63(+0.72%)
May 22, 2018 2724 2756 2706 2733 0 +19.77(+0.73%)
May 21, 2018 2755 2768 2699 2713 0 -31.55(-1.15%)
May 18, 2018 2750 2772 2723 2745 0 +3.16(+0.12%)
May 17, 2018 2732 2764 2708 2741 0 -1.37(-0.05%)
May 16, 2018 2720 2768 2704 2743 0 +21.94(+0.81%)
May 15, 2018 2751 2768 2700 2721 0 -48.66(-1.76%)
May 14, 2018 2744 2799 2730 2769 0 +29.66(+1.08%)
May 11, 2018 2681 2759 2671 2740 0 +56.54(+2.11%)
May 10, 2018 2684 2708 2660 2683 0 +1.54(+0.06%)
May 09, 2018 2655 2699 2629 2682 0 +24.55(+0.92%)
May 08, 2018 2666 2691 2635 2657 0 -7.57(-0.28%)
May 07, 2018 2676 2705 2641 2665 0 +0.54(+0.02%)
May 04, 2018 2633 2692 2614 2664 0 +28.30(+1.07%)
May 03, 2018 2672 2699 2608 2636 0 -42.66(-1.59%)
May 02, 2018 2698 2729 2649 2679 0 -55.84(-2.04%)
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.