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 (%)
May 29, 2020 3665 3746 3610 3727 0 +75.32(+2.06%)
May 28, 2020 3637 3696 3602 3651 0 +25.14(+0.69%)
May 27, 2020 3582 3646 3504 3626 0 +33.81(+0.94%)
May 26, 2020 3669 3696 3568 3593 0 -44.95(-1.24%)
May 22, 2020 3612 3654 3587 3637 0 +17.03(+0.47%)
May 21, 2020 3664 3677 3593 3620 0 -47.24(-1.29%)
May 20, 2020 3648 3698 3607 3668 0 +44.47(+1.23%)
May 19, 2020 3681 3715 3613 3623 0 -67.21(-1.82%)
May 18, 2020 3757 3797 3650 3690 0 -13.10(-0.35%)
May 15, 2020 3636 3719 3615 3704 0 +38.68(+1.06%)
May 14, 2020 3652 3697 3610 3665 0 -8.18(-0.22%)
May 13, 2020 3692 3773 3634 3673 0 -8.68(-0.24%)
May 12, 2020 3752 3804 3660 3682 0 -45.03(-1.21%)
May 11, 2020 3602 3743 3591 3727 0 +117.41(+3.25%)
May 08, 2020 3623 3647 3567 3609 0 +4.29(+0.12%)
May 07, 2020 3627 3663 3573 3605 0 -1.99(-0.06%)
May 06, 2020 3617 3667 3577 3607 0 -13.08(-0.36%)
May 05, 2020 3581 3652 3553 3620 0 +56.85(+1.60%)
May 04, 2020 3541 3589 3497 3563 0 +42.83(+1.22%)
May 01, 2020 3549 3594 3467 3520 0 -83.68(-2.32%)
Apr 30, 2020 3607 3653 3532 3604 0 +8.15(+0.23%)
Apr 29, 2020 3645 3671 3557 3596 0 +13.84(+0.39%)
Apr 28, 2020 3644 3670 3552 3582 0 -58.64(-1.61%)
Apr 27, 2020 3625 3677 3578 3641 0 +34.30(+0.95%)
Apr 24, 2020 3565 3624 3519 3606 0 +50.05(+1.41%)
Apr 23, 2020 3566 3649 3498 3556 0 -7.63(-0.21%)
Apr 22, 2020 3577 3612 3505 3564 0 -6.00(-0.17%)
Apr 21, 2020 3628 3670 3542 3570 0 -100.21(-2.73%)
Apr 20, 2020 3637 3745 3599 3670 0 +18.13(+0.50%)
Apr 17, 2020 3644 3684 3548 3652 0 +129.05(+3.66%)
Apr 16, 2020 3448 3541 3421 3523 0 +109.88(+3.22%)
Apr 15, 2020 3444 3472 3380 3413 0 -70.24(-2.02%)
Apr 14, 2020 3428 3501 3407 3483 0 +93.62(+2.76%)
Apr 13, 2020 3369 3409 3329 3390 0 +24.74(+0.74%)
Apr 09, 2020 3354 3392 3317 3365 0 -1.81(-0.05%)
Apr 08, 2020 3297 3387 3254 3367 0 +81.46(+2.48%)
Apr 07, 2020 3360 3390 3249 3285 0 -52.52(-1.57%)
Apr 06, 2020 3329 3371 3252 3338 0 +81.34(+2.50%)
Apr 03, 2020 3266 3322 3209 3257 0 -21.30(-0.65%)
Apr 02, 2020 3125 3294 3108 3278 0 +120.68(+3.82%)
Apr 01, 2020 3188 3240 3113 3157 0 -85.68(-2.64%)
Mar 31, 2020 3242 3298 3186 3243 0 -28.07(-0.86%)
Mar 30, 2020 3188 3291 3163 3271 0 +128.97(+4.10%)
Mar 27, 2020 3136 3234 3092 3142 0 -43.83(-1.38%)
Mar 26, 2020 3049 3201 3029 3186 0 +139.34(+4.57%)
Mar 25, 2020 3084 3176 2985 3046 0 -66.81(-2.15%)
Mar 24, 2020 3077 3164 2994 3113 0 +125.10(+4.19%)
Mar 23, 2020 3047 3098 2881 2988 0 -27.55(-0.91%)
Mar 20, 2020 3146 3238 2975 3016 0 -111.92(-3.58%)
Mar 19, 2020 3130 3275 3048 3128 0 -16.02(-0.51%)
Mar 18, 2020 3077 3239 2986 3144 0 -21.40(-0.68%)
Mar 17, 2020 3027 3237 2979 3165 0 +222.06(+7.55%)
Mar 16, 2020 2952 3175 2865 2943 0 -189.67(-6.05%)
Mar 13, 2020 3030 3155 2923 3133 0 +203.88(+6.96%)
Mar 12, 2020 2985 3095 2902 2929 0 -220.86(-7.01%)
Mar 11, 2020 3187 3234 3105 3150 0 -76.46(-2.37%)
Mar 10, 2020 3240 3273 3088 3226 0 +60.03(+1.90%)
Mar 09, 2020 3206 3275 3111 3166 0 -187.35(-5.59%)
Mar 06, 2020 3263 3375 3244 3353 0 +11.37(+0.34%)
Mar 05, 2020 3303 3400 3285 3342 0 -34.97(-1.04%)
Mar 04, 2020 3298 3382 3261 3377 0 +125.39(+3.86%)
Mar 03, 2020 3293 3359 3201 3252 0 -76.76(-2.31%)
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.