Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2009 966.23 983.64 951.13 978.58 0 +10.99(+1.14%)
May 28, 2009 961.27 980.24 950.55 967.60 0 +8.41(+0.88%)
May 27, 2009 966.46 981.30 949.27 959.19 0 -8.62(-0.89%)
May 26, 2009 938.25 974.69 930.86 967.81 0 +16.82(+1.77%)
May 25, 2009 956.99 967.65 943.93 950.99 0 +0.00(+0.00%)
May 22, 2009 956.99 967.65 943.93 950.99 0 -1.29(-0.14%)
May 21, 2009 958.05 971.18 940.21 952.28 0 -12.82(-1.33%)
May 20, 2009 966.95 983.10 953.30 965.10 0 +4.32(+0.45%)
May 19, 2009 956.49 969.28 942.71 960.77 0 +0.77(+0.08%)
May 18, 2009 951.31 966.25 935.33 960.00 0 +13.65(+1.44%)
May 15, 2009 951.88 961.83 933.28 946.35 0 -7.16(-0.75%)
May 14, 2009 951.25 971.11 941.78 953.51 0 +4.21(+0.44%)
May 13, 2009 955.82 973.35 942.15 949.30 0 -13.97(-1.45%)
May 12, 2009 967.55 980.70 948.00 963.27 0 -2.33(-0.24%)
May 11, 2009 943.99 976.58 935.48 965.60 0 +12.34(+1.29%)
May 08, 2009 945.75 971.93 931.10 953.27 0 +2.80(+0.29%)
May 07, 2009 940.87 968.55 924.82 950.46 0 +15.57(+1.67%)
May 06, 2009 948.46 954.44 917.00 934.89 0 -5.27(-0.56%)
May 05, 2009 944.27 956.36 926.61 940.16 0 -5.01(-0.53%)
May 04, 2009 943.75 958.78 928.99 945.17 0 +6.11(+0.65%)
May 01, 2009 954.36 964.58 928.04 939.06 0 -17.00(-1.78%)
Apr 30, 2009 984.26 995.62 942.14 956.06 0 -24.43(-2.49%)
Apr 29, 2009 981.37 1001 962.50 980.49 0 +17.25(+1.79%)
Apr 28, 2009 958.04 983.93 943.90 963.24 0 +4.90(+0.51%)
Apr 27, 2009 947.69 973.46 937.25 958.34 0 +14.12(+1.50%)
Apr 24, 2009 930.31 954.03 919.42 944.22 0 +21.41(+2.32%)
Apr 23, 2009 918.61 937.37 900.55 922.81 0 +3.05(+0.33%)
Apr 22, 2009 928.21 947.58 910.76 919.76 0 +0.73(+0.08%)
Apr 21, 2009 915.68 932.06 899.08 919.03 0 +5.98(+0.65%)
Apr 20, 2009 925.54 938.84 902.86 913.06 0 -22.48(-2.40%)
Apr 17, 2009 939.50 952.68 920.43 935.54 0 -2.86(-0.30%)
Apr 16, 2009 939.90 954.01 918.76 938.40 0 +3.19(+0.34%)
Apr 15, 2009 939.29 952.18 917.88 935.21 0 -12.43(-1.31%)
Apr 14, 2009 955.78 972.32 932.50 947.64 0 -8.00(-0.84%)
Apr 13, 2009 953.48 969.62 946.58 955.65 0 -4.02(-0.42%)
Apr 10, 2009 959.64 975.00 942.64 959.67 0 +0.00(+0.00%)
Apr 09, 2009 959.64 975.00 942.64 959.67 0 +5.34(+0.56%)
Apr 08, 2009 946.38 963.18 930.79 954.33 0 +11.79(+1.25%)
Apr 07, 2009 946.39 964.39 929.11 942.55 0 -13.19(-1.38%)
Apr 06, 2009 941.14 964.63 930.60 955.74 0 +9.27(+0.98%)
Apr 03, 2009 962.16 971.66 926.92 946.47 0 +2.94(+0.31%)
Apr 02, 2009 957.73 970.45 926.54 943.53 0 +0.88(+0.09%)
Apr 01, 2009 945.04 955.94 917.36 942.64 0 -29.24(-3.01%)
Mar 31, 2009 979.78 995.99 959.54 971.88 0 -3.18(-0.33%)
Mar 30, 2009 973.20 990.54 949.10 975.07 0 -6.29(-0.64%)
Mar 27, 2009 988.53 1005 972.10 981.36 0 -7.28(-0.74%)
Mar 26, 2009 971.97 996.38 956.53 988.63 0 +23.10(+2.39%)
Mar 25, 2009 963.50 986.71 939.14 965.53 0 +6.12(+0.64%)
Mar 24, 2009 979.53 991.53 951.14 959.42 0 -27.98(-2.83%)
Mar 23, 2009 968.48 991.96 944.35 987.39 0 +45.84(+4.87%)
Mar 20, 2009 958.73 970.45 935.59 941.56 0 -8.52(-0.90%)
Mar 19, 2009 977.25 986.80 938.11 950.07 0 -18.68(-1.93%)
Mar 18, 2009 973.58 990.95 951.12 968.75 0 -12.54(-1.28%)
Mar 17, 2009 953.60 985.05 941.52 981.29 0 +34.32(+3.62%)
Mar 16, 2009 972.70 983.39 941.69 946.98 0 -18.88(-1.95%)
Mar 13, 2009 953.99 974.75 938.20 965.85 0 +15.21(+1.60%)
Mar 12, 2009 885.70 957.91 878.01 950.64 0 +50.00(+5.55%)
Mar 11, 2009 918.40 939.43 894.45 900.64 0 -15.05(-1.64%)
Mar 10, 2009 895.38 923.05 882.28 915.70 0 +33.77(+3.83%)
Mar 09, 2009 883.33 907.44 871.13 881.92 0 -6.29(-0.71%)
Mar 06, 2009 885.76 904.25 866.12 888.22 0 +3.19(+0.36%)
Mar 05, 2009 907.11 916.88 879.87 885.03 0 -36.26(-3.94%)
Mar 04, 2009 912.66 938.89 897.45 921.29 0 +18.34(+2.03%)
Mar 03, 2009 905.36 926.13 885.42 902.96 0 +0.47(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.