Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Mar 02, 2009 921.27 937.84 892.12 902.49 0 -33.12(-3.54%)
Feb 27, 2009 962.95 983.21 928.06 935.60 0 -48.04(-4.88%)
Feb 26, 2009 1051 1060 979.79 983.64 0 -63.98(-6.11%)
Feb 25, 2009 1058 1075 1036 1048 0 -15.44(-1.45%)
Feb 24, 2009 1049 1074 1034 1063 0 +21.65(+2.08%)
Feb 23, 2009 1067 1076 1037 1041 0 -22.65(-2.13%)
Feb 20, 2009 1059 1080 1041 1064 0 -0.17(-0.02%)
Feb 19, 2009 1078 1089 1059 1064 0 -10.44(-0.97%)
Feb 18, 2009 1072 1090 1056 1075 0 +5.61(+0.52%)
Feb 17, 2009 1074 1089 1054 1069 0 -25.79(-2.36%)
Feb 16, 2009 1101 1115 1085 1095 0 +0.00(+0.00%)
Feb 13, 2009 1101 1115 1085 1095 0 -9.12(-0.83%)
Feb 12, 2009 1078 1108 1066 1104 0 +16.87(+1.55%)
Feb 11, 2009 1089 1102 1069 1087 0 +6.32(+0.58%)
Feb 10, 2009 1105 1121 1072 1081 0 -28.93(-2.61%)
Feb 09, 2009 1109 1124 1090 1110 0 -6.84(-0.61%)
Feb 06, 2009 1103 1130 1094 1117 0 +8.42(+0.76%)
Feb 05, 2009 1084 1116 1071 1108 0 +13.04(+1.19%)
Feb 04, 2009 1095 1121 1078 1095 0 +3.36(+0.31%)
Feb 03, 2009 1078 1102 1060 1092 0 +19.15(+1.79%)
Feb 02, 2009 1049 1081 1042 1073 0 +16.23(+1.54%)
Jan 30, 2009 1060 1080 1045 1056 0 -1.13(-0.11%)
Jan 29, 2009 1053 1078 1043 1057 0 -6.07(-0.57%)
Jan 28, 2009 1048 1079 1035 1064 0 +28.06(+2.71%)
Jan 27, 2009 1038 1052 1018 1035 0 +0.95(+0.09%)
Jan 26, 2009 1027 1052 1011 1035 0 +11.81(+1.15%)
Jan 23, 2009 1025 1044 1006 1023 0 -20.13(-1.93%)
Jan 22, 2009 1041 1061 1024 1043 0 -17.79(-1.68%)
Jan 21, 2009 1038 1066 1018 1061 0 +35.33(+3.45%)
Jan 20, 2009 1059 1078 1020 1025 0 -40.45(-3.80%)
Jan 19, 2009 1062 1076 1042 1066 0 +0.00(+0.00%)
Jan 16, 2009 1062 1076 1042 1066 0 +10.88(+1.03%)
Jan 15, 2009 1027 1064 1013 1055 0 +25.06(+2.43%)
Jan 14, 2009 1040 1057 1019 1030 0 -22.72(-2.16%)
Jan 13, 2009 1033 1068 1028 1053 0 +19.20(+1.86%)
Jan 12, 2009 1040 1056 1015 1033 0 -8.74(-0.84%)
Jan 09, 2009 1067 1077 1031 1042 0 -26.13(-2.45%)
Jan 08, 2009 1051 1074 1036 1068 0 +9.58(+0.90%)
Jan 07, 2009 1057 1079 1039 1059 0 -8.64(-0.81%)
Jan 06, 2009 1096 1105 1052 1067 0 -23.82(-2.18%)
Jan 05, 2009 1091 1105 1062 1091 0 -3.95(-0.36%)
Jan 02, 2009 1073 1100 1057 1095 0 +23.11(+2.16%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.