Biotechnology Sector (CIX: MSECTOR515)
3,212.13   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 3212 3263 3196 3212 0 -34.63(-1.07%)
Jan 26, 2015 3204 3268 3184 3247 0 +36.12(+1.13%)
Jan 23, 2015 3189 3229 3163 3211 0 +15.68(+0.49%)
Jan 22, 2015 3189 3201 3104 3195 0 +21.92(+0.69%)
Jan 21, 2015 3176 3216 3160 3173 0 -21.18(-0.66%)
Jan 20, 2015 3150 3218 3095 3194 0 +58.84(+1.88%)
Jan 16, 2015 3038 3142 3027 3135 0 +100.38(+3.31%)
Jan 15, 2015 3035 3042 3025 3035 0 -65.66(-2.12%)
Jan 14, 2015 3046 3131 3034 3101 0 +13.91(+0.45%)
Jan 13, 2015 3087 3087 3087 3087 0 -29.81(-0.96%)
Jan 12, 2015 3126 3167 3083 3117 0 +15.90(+0.51%)
Jan 09, 2015 3144 3162 3071 3101 0 -23.74(-0.76%)
Jan 08, 2015 3139 3184 3070 3124 0 +28.29(+0.91%)
Jan 07, 2015 3034 3109 3014 3096 0 +97.23(+3.24%)
Jan 06, 2015 3064 3098 2968 2999 0 -40.77(-1.34%)
Jan 05, 2015 3024 3089 2974 3040 0 +3.57(+0.12%)
Jan 02, 2015 3040 3088 3012 3036 0 +21.26(+0.71%)
Dec 31, 2014 3015 3015 3015 3015 0 -20.46(-0.67%)
Dec 30, 2014 3077 3094 3021 3035 0 -43.60(-1.42%)
Dec 29, 2014 3065 3095 3030 3079 0 +33.72(+1.11%)
Dec 26, 2014 3008 3063 2990 3045 0 +66.38(+2.23%)
Dec 24, 2014 2979 2979 2979 2979 0 +56.26(+1.92%)
Dec 23, 2014 3067 3072 2853 2922 0 -138.63(-4.53%)
Dec 22, 2014 3115 3153 3026 3061 0 -191.04(-5.87%)
Dec 19, 2014 3196 3283 3161 3252 0 +46.95(+1.46%)
Dec 18, 2014 3150 3211 3123 3205 0 +109.92(+3.55%)
Dec 17, 2014 3018 3105 2993 3095 0 +82.86(+2.75%)
Dec 16, 2014 3012 3086 3011 3012 0 -50.07(-1.63%)
Dec 15, 2014 3161 3174 3042 3062 0 -76.31(-2.43%)
Dec 12, 2014 3121 3205 3107 3139 0 -21.60(-0.68%)
Dec 11, 2014 3176 3238 3145 3160 0 +2.18(+0.07%)
Dec 10, 2014 3213 3236 3146 3158 0 -59.06(-1.84%)
Dec 09, 2014 3172 3233 3129 3217 0 +2.43(+0.08%)
Dec 08, 2014 3184 3264 3168 3215 0 +43.79(+1.38%)
Dec 05, 2014 3142 3192 3125 3171 0 +37.84(+1.21%)
Dec 04, 2014 3141 3176 3103 3133 0 -14.95(-0.47%)
Dec 03, 2014 3149 3186 3090 3148 0 +9.82(+0.31%)
Dec 02, 2014 3118 3166 3088 3138 0 +70.54(+2.30%)
Dec 01, 2014 3067 3107 3038 3068 0 -6.28(-0.20%)
Nov 28, 2014 3082 3109 3053 3074 0 +6.96(+0.23%)
Nov 26, 2014 3067 3067 3067 3067 0 +17.11(+0.56%)
Nov 25, 2014 3064 3081 3002 3050 0 -5.52(-0.18%)
Nov 24, 2014 3029 3084 3010 3056 0 +36.60(+1.21%)
Nov 21, 2014 3059 3069 2998 3019 0 +10.17(+0.34%)
Nov 20, 2014 3016 3063 2985 3009 0 -25.82(-0.85%)
Nov 19, 2014 3034 3061 2995 3035 0 -12.39(-0.41%)
Nov 18, 2014 2992 3061 2974 3047 0 +71.30(+2.40%)
Nov 17, 2014 2967 3021 2949 2976 0 -6.35(-0.21%)
Nov 14, 2014 3054 3061 2940 2982 0 -77.08(-2.52%)
Nov 13, 2014 3099 3116 3031 3059 0 -36.94(-1.19%)
Nov 12, 2014 3098 3118 3063 3096 0 -11.32(-0.36%)
Nov 11, 2014 3106 3139 3074 3107 0 +7.20(+0.23%)
Nov 10, 2014 3086 3128 3050 3100 0 +42.97(+1.41%)
Nov 07, 2014 3089 3106 3027 3057 0 -6.98(-0.23%)
Nov 06, 2014 3045 3087 3022 3064 0 +38.54(+1.27%)
Nov 05, 2014 3108 3115 3014 3026 0 -55.11(-1.79%)
Nov 04, 2014 3082 3119 3054 3081 0 -28.86(-0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here