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 (%)
Apr 30, 2014 2487 2534 2453 2517 0 +14.50(+0.58%)
Apr 29, 2014 2455 2521 2425 2502 0 +63.36(+2.60%)
Apr 28, 2014 2465 2503 2376 2439 0 -5.31(-0.22%)
Apr 25, 2014 2483 2510 2433 2444 0 -48.55(-1.95%)
Apr 24, 2014 2534 2545 2425 2493 0 -28.81(-1.14%)
Apr 23, 2014 2581 2591 2488 2522 0 -33.40(-1.31%)
Apr 22, 2014 2519 2576 2503 2555 0 +60.01(+2.41%)
Apr 21, 2014 2457 2503 2428 2495 0 +51.44(+2.10%)
Apr 17, 2014 2444 2444 2444 0 -0.92(-0.04%)
Apr 16, 2014 2432 2466 2392 2445 0 +45.21(+1.88%)
Apr 15, 2014 2385 2435 2301 2399 0 +28.83(+1.22%)
Apr 14, 2014 2390 2436 2327 2371 0 +15.76(+0.67%)
Apr 11, 2014 2370 2468 2321 2355 0 -47.70(-1.99%)
Apr 10, 2014 2546 2555 2379 2403 0 -144.56(-5.68%)
Apr 09, 2014 2478 2559 2463 2547 0 +83.63(+3.39%)
Apr 08, 2014 2501 2519 2430 2463 0 -35.11(-1.41%)
Apr 07, 2014 2472 2540 2428 2499 0 +17.97(+0.72%)
Apr 04, 2014 2601 2615 2459 2481 0 -100.52(-3.89%)
Apr 03, 2014 2640 2652 2539 2581 0 -50.71(-1.93%)
Apr 02, 2014 2657 2687 2603 2632 0 +5.21(+0.20%)
Apr 01, 2014 2581 2653 2569 2627 0 +72.90(+2.85%)
Mar 31, 2014 2511 2576 2498 2554 0 +67.18(+2.70%)
Mar 28, 2014 2556 2596 2470 2487 0 -79.14(-3.08%)
Mar 27, 2014 2559 2611 2502 2566 0 +6.65(+0.26%)
Mar 26, 2014 2609 2647 2555 2559 0 -30.90(-1.19%)
Mar 25, 2014 2593 2659 2544 2590 0 +7.18(+0.28%)
Mar 24, 2014 2628 2648 2493 2583 0 -40.30(-1.54%)
Mar 21, 2014 2771 2794 2594 2623 0 -132.27(-4.80%)
Mar 20, 2014 2760 2792 2728 2755 0 -17.32(-0.62%)
Mar 19, 2014 2816 2837 2750 2773 0 -29.27(-1.04%)
Mar 18, 2014 2737 2815 2732 2802 0 +71.58(+2.62%)
Mar 17, 2014 2730 2782 2701 2730 0 +25.52(+0.94%)
Mar 14, 2014 2730 2767 2677 2705 0 -42.35(-1.54%)
Mar 13, 2014 2818 2834 2726 2747 0 -62.07(-2.21%)
Mar 12, 2014 2765 2825 2750 2809 0 +23.36(+0.84%)
Mar 11, 2014 2805 2831 2767 2786 0 -11.92(-0.43%)
Mar 10, 2014 2760 2813 2727 2798 0 +32.06(+1.16%)
Mar 07, 2014 2828 2844 2691 2766 0 -34.44(-1.23%)
Mar 06, 2014 2891 2915 2772 2800 0 -72.51(-2.52%)
Mar 05, 2014 2885 2906 2854 2873 0 -4.29(-0.15%)
Mar 04, 2014 2867 2901 2850 2877 0 +49.46(+1.75%)
Mar 03, 2014 2824 2862 2783 2828 0 -13.74(-0.48%)
Feb 28, 2014 2890 2925 2800 2841 0 -43.77(-1.52%)
Feb 27, 2014 2875 2914 2843 2885 0 +8.40(+0.29%)
Feb 26, 2014 2909 2939 2853 2877 0 -35.82(-1.23%)
Feb 25, 2014 2921 2949 2879 2912 0 +8.50(+0.29%)
Feb 24, 2014 2886 2934 2861 2904 0 +36.18(+1.26%)
Feb 21, 2014 2857 2908 2826 2868 0 +22.73(+0.80%)
Feb 20, 2014 2822 2858 2790 2845 0 +29.25(+1.04%)
Feb 19, 2014 2852 2869 2802 2816 0 -44.75(-1.56%)
Feb 18, 2014 2815 2878 2804 2861 0 +62.25(+2.22%)
Feb 14, 2014 2798 2798 2798 0 -22.52(-0.80%)
Feb 13, 2014 2751 2830 2740 2821 0 +40.84(+1.47%)
Feb 12, 2014 2768 2816 2748 2780 0 +16.63(+0.60%)
Feb 11, 2014 2728 2778 2704 2763 0 +88.62(+3.31%)
Feb 10, 2014 2574 2686 2614 2675 0 +41.60(+1.58%)
Feb 07, 2014 2485 2640 2531 2633 0 +92.45(+3.64%)
Feb 06, 2014 2489 2595 2523 2541 0 -8.77(-0.34%)
Feb 05, 2014 2531 2619 2504 2549 0 -61.86(-2.37%)
Feb 04, 2014 2515 2637 2564 2611 0 +32.28(+1.25%)
Feb 03, 2014 2642 2681 2562 2579 0 -67.26(-2.54%)
Jan 31, 2014 2634 2686 2609 2646 0 -37.62(-1.40%)
Jan 30, 2014 2652 2722 2636 2684 0 +43.35(+1.64%)
Jan 29, 2014 2621 2701 2587 2641 0 -15.22(-0.57%)
Jan 28, 2014 2619 2674 2601 2656 0 +59.66(+2.30%)
Jan 27, 2014 2630 2661 2551 2596 0 -53.44(-2.02%)
Jan 24, 2014 2697 2731 2633 2650 0 -84.01(-3.07%)
Jan 23, 2014 2719 2747 2683 2734 0 -3.42(-0.12%)
Jan 22, 2014 2728 2775 2692 2737 0 +31.43(+1.16%)
Jan 21, 2014 2679 2718 2648 2706 0 +58.52(+2.21%)
Jan 17, 2014 2647 2647 2647 0 +13.81(+0.52%)
Jan 16, 2014 2601 2658 2583 2633 0 +38.75(+1.49%)
Jan 15, 2014 2602 2618 2566 2594 0 -7.41(-0.28%)
Jan 14, 2014 2535 2616 2505 2602 0 +78.20(+3.10%)
Jan 13, 2014 2588 2628 2498 2524 0 -50.93(-1.98%)
Jan 10, 2014 2557 2586 2505 2575 0 +27.47(+1.08%)
Jan 09, 2014 2537 2579 2513 2547 0 +29.07(+1.15%)
Jan 08, 2014 2485 2540 2462 2518 0 +40.14(+1.62%)
Jan 07, 2014 2467 2505 2449 2478 0 +24.73(+1.01%)
Jan 06, 2014 2486 2500 2429 2453 0 -35.25(-1.42%)
Jan 03, 2014 2510 2521 2475 2488 0 -23.28(-0.93%)
Jan 02, 2014 2495 2526 2470 2512 0 +17.22(+0.69%)
Dec 31, 2013 2495 2495 2495 0 -6.18(-0.25%)
Dec 30, 2013 2493 2514 2469 2501 0 +10.96(+0.44%)
Dec 27, 2013 2508 2518 2476 2490 0 -11.88(-0.47%)
Dec 26, 2013 2486 2513 2475 2502 0 +18.67(+0.75%)
Dec 24, 2013 2483 2483 2483 0 -7.59(-0.30%)
Dec 23, 2013 2503 2522 2471 2491 0 +4.19(+0.17%)
Dec 20, 2013 2448 2504 2435 2486 0 +46.05(+1.89%)
Dec 19, 2013 2438 2467 2413 2440 0 -5.92(-0.24%)
Dec 18, 2013 2401 2451 2362 2446 0 +67.08(+2.82%)
Dec 17, 2013 2419 2429 2358 2379 0 -31.23(-1.30%)
Dec 16, 2013 2428 2462 2402 2410 0 -4.30(-0.18%)
Dec 13, 2013 2423 2438 2385 2415 0 +3.96(+0.16%)
Dec 12, 2013 2403 2444 2394 2411 0 +2.93(+0.12%)
Dec 11, 2013 2464 2474 2401 2408 0 -55.65(-2.26%)
Dec 10, 2013 2475 2504 2418 2463 0 -21.80(-0.88%)
Dec 09, 2013 2508 2527 2462 2485 0 +6.48(+0.26%)
Dec 06, 2013 2486 2498 2440 2479 0 +23.69(+0.96%)
Dec 05, 2013 2450 2477 2427 2455 0 +10.77(+0.44%)
Dec 04, 2013 2434 2465 2413 2444 0 -2.86(-0.12%)
Dec 03, 2013 2483 2499 2436 2447 0 -48.57(-1.95%)
Dec 02, 2013 2487 2512 2462 2496 0 +10.60(+0.43%)
Nov 29, 2013 2486 2505 2476 2485 0 +1.27(+0.05%)
Nov 27, 2013 2484 2484 2484 0 +4.65(+0.19%)
Nov 26, 2013 2495 2510 2464 2479 0 -10.54(-0.42%)
Nov 25, 2013 2487 2515 2456 2490 0 +21.17(+0.86%)
Nov 22, 2013 2434 2492 2419 2469 0 +92.41(+3.89%)
Nov 21, 2013 2366 2405 2338 2376 0 +17.00(+0.72%)
Nov 20, 2013 2349 2389 2333 2359 0 +18.45(+0.79%)
Nov 19, 2013 2277 2357 2306 2341 0 +11.33(+0.49%)
Nov 18, 2013 2358 2383 2316 2329 0 -14.99(-0.64%)
Nov 15, 2013 2324 2360 2297 2344 0 +18.87(+0.81%)
Nov 14, 2013 2313 2351 2295 2326 0 +32.60(+1.42%)
Nov 12, 2013 2273 2302 2256 2293 0 +6.92(+0.30%)
Nov 11, 2013 2288 2308 2259 2286 0 +5.00(+0.22%)
Nov 08, 2013 2239 2297 2229 2281 0 +59.11(+2.66%)
Nov 07, 2013 2283 2310 2203 2222 0 -45.68(-2.01%)
Nov 06, 2013 2346 2355 2258 2268 0 -69.31(-2.97%)
Nov 05, 2013 2329 2361 2305 2337 0 +6.85(+0.29%)
Nov 04, 2013 2360 2380 2320 2330 0 -24.77(-1.05%)
Nov 01, 2013 2348 2375 2319 2355 0 +19.45(+0.83%)
Oct 31, 2013 2369 2388 2320 2335 0 -29.52(-1.25%)
Oct 30, 2013 2397 2419 2342 2365 0 -14.79(-0.62%)
Oct 29, 2013 2376 2394 2341 2380 0 +4.00(+0.17%)
Oct 28, 2013 2370 2415 2342 2376 0 +3.19(+0.13%)
Oct 25, 2013 2383 2397 2338 2372 0 -4.57(-0.19%)
Oct 24, 2013 2372 2402 2351 2377 0 +10.94(+0.46%)
Oct 23, 2013 2346 2380 2323 2366 0 +22.96(+0.98%)
Oct 22, 2013 2307 2355 2286 2343 0 +48.25(+2.10%)
Oct 21, 2013 2327 2339 2277 2295 0 -30.37(-1.31%)
Oct 18, 2013 2332 2349 2290 2325 0 -8.72(-0.37%)
Oct 17, 2013 2298 2341 2281 2334 0 +31.77(+1.38%)
Oct 16, 2013 2257 2310 2250 2302 0 +64.47(+2.88%)
Oct 15, 2013 2242 2271 2226 2238 0 -12.12(-0.54%)
Oct 14, 2013 2208 2255 2189 2250 0 +24.66(+1.11%)
Oct 11, 2013 2223 2251 2202 2225 0 +2.06(+0.09%)
Oct 10, 2013 2177 2231 2166 2223 0 +95.32(+4.48%)
Oct 09, 2013 2165 2178 2094 2128 0 -40.59(-1.87%)
Oct 08, 2013 2254 2265 2158 2168 0 -109.82(-4.82%)
Oct 07, 2013 2253 2320 2272 2278 0 -51.70(-2.22%)
Oct 04, 2013 2242 2344 2282 2330 0 +43.39(+1.90%)
Oct 03, 2013 2279 2339 2264 2287 0 -44.90(-1.93%)
Oct 02, 2013 2281 2350 2311 2331 0 -13.33(-0.57%)
Oct 01, 2013 2271 2355 2300 2345 0 +19.56(+0.84%)
Sep 27, 2013 2292 2344 2279 2325 0 +18.77(+0.81%)
Sep 26, 2013 2285 2325 2274 2306 0 +35.84(+1.58%)
Sep 25, 2013 2297 2306 2265 2271 0 -24.78(-1.08%)
Sep 24, 2013 2296 2319 2276 2295 0 +0.35(+0.02%)
Sep 23, 2013 2323 2335 2277 2295 0 -36.95(-1.58%)
Sep 20, 2013 2346 2362 2316 2332 0 -10.92(-0.47%)
Sep 19, 2013 2353 2363 2312 2343 0 +0.17(+0.01%)
Sep 18, 2013 2313 2357 2290 2343 0 +38.88(+1.69%)
Sep 17, 2013 2308 2325 2279 2304 0 -4.75(-0.21%)
Sep 16, 2013 2322 2333 2282 2309 0 +11.17(+0.49%)
Sep 13, 2013 2285 2307 2258 2297 0 +20.23(+0.89%)
Sep 12, 2013 2275 2299 2251 2277 0 +3.08(+0.14%)
Sep 11, 2013 2272 2292 2237 2274 0 +11.42(+0.50%)
Sep 10, 2013 2258 2290 2242 2263 0 -0.65(-0.03%)
Sep 09, 2013 2229 2270 2220 2263 0 +37.73(+1.70%)
Sep 06, 2013 2239 2253 2184 2226 0 -5.17(-0.23%)
Sep 05, 2013 2232 2249 2208 2231 0 +0.09(+0.00%)
Sep 04, 2013 2196 2240 2178 2231 0 +38.74(+1.77%)
Sep 03, 2013 2172 2212 2153 2192 0 +46.35(+2.16%)
Aug 30, 2013 2146 2146 2146 0 -17.61(-0.81%)
Aug 29, 2013 2135 2190 2128 2163 0 +20.77(+0.97%)
Aug 28, 2013 2115 2159 2098 2142 0 +27.12(+1.28%)
Aug 27, 2013 2154 2166 2108 2115 0 -65.31(-3.00%)
Aug 26, 2013 2147 2209 2138 2181 0 +61.07(+2.88%)
Aug 23, 2013 2127 2137 2103 2120 0 -4.07(-0.19%)
Aug 22, 2013 2104 2139 2090 2124 0 +29.45(+1.41%)
Aug 21, 2013 2076 2125 2059 2094 0 +17.44(+0.84%)
Aug 20, 2013 2053 2098 2047 2077 0 +24.87(+1.21%)
Aug 19, 2013 2054 2089 2040 2052 0 -3.76(-0.18%)
Aug 16, 2013 2062 2090 2041 2056 0 -9.82(-0.48%)
Aug 15, 2013 2087 2107 2045 2065 0 -45.91(-2.17%)
Aug 14, 2013 2125 2152 2104 2111 0 -12.26(-0.58%)
Aug 13, 2013 2129 2150 2096 2124 0 -0.13(-0.01%)
Aug 12, 2013 2132 2146 2103 2124 0 -21.37(-1.00%)
Aug 09, 2013 2140 2181 2125 2145 0 -7.23(-0.34%)
Aug 08, 2013 2180 2189 2140 2152 0 -19.03(-0.88%)
Aug 07, 2013 2144 2199 2110 2171 0 +25.45(+1.19%)
Aug 06, 2013 2188 2196 2127 2146 0 -53.58(-2.44%)
Aug 05, 2013 2213 2227 2183 2200 0 -14.96(-0.68%)
Aug 02, 2013 2215 2236 2184 2214 0 +29.87(+1.37%)
Aug 01, 2013 2174 2199 2148 2185 0 +26.36(+1.22%)
Jul 31, 2013 2160 2187 2137 2158 0 -3.58(-0.17%)
Jul 30, 2013 2151 2176 2134 2162 0 +18.54(+0.87%)
Jul 29, 2013 2157 2174 2128 2143 0 -22.05(-1.02%)
Jul 26, 2013 2160 2190 2122 2165 0 +16.31(+0.76%)
Jul 25, 2013 2130 2167 2084 2149 0 +34.20(+1.62%)
Jul 24, 2013 2113 2131 2086 2115 0 +16.79(+0.80%)
Jul 23, 2013 2143 2150 2091 2098 0 -40.22(-1.88%)
Jul 22, 2013 2135 2153 2102 2138 0 +6.42(+0.30%)
Jul 19, 2013 2084 2144 2057 2132 0 +52.19(+2.51%)
Jul 18, 2013 2083 2104 2058 2080 0 -6.36(-0.30%)
Jul 17, 2013 2082 2102 2069 2086 0 +14.43(+0.70%)
Jul 16, 2013 2086 2099 2051 2072 0 -16.79(-0.80%)
Jul 15, 2013 2088 2101 2057 2088 0 +4.05(+0.19%)
Jul 12, 2013 2050 2101 2027 2084 0 +39.50(+1.93%)
Jul 11, 2013 2038 2061 2010 2045 0 +47.96(+2.40%)
Jul 10, 2013 1970 2007 1954 1997 0 +26.60(+1.35%)
Jul 09, 2013 1964 1987 1941 1970 0 +19.65(+1.01%)
Jul 08, 2013 1969 1985 1940 1951 0 -7.48(-0.38%)
Jul 05, 2013 1939 1967 1930 1958 0 +35.77(+1.86%)
Jul 03, 2013 1922 1922 1922 0 -1.13(-0.06%)
Jul 02, 2013 1917 1945 1899 1923 0 +3.87(+0.20%)
Jul 01, 2013 1930 1971 1903 1920 0 +37.86(+2.01%)
Jun 28, 2013 1891 1918 1866 1882 0 +4.36(+0.23%)
Jun 26, 2013 1840 1892 1831 1877 0 +58.56(+3.22%)
Jun 25, 2013 1826 1851 1796 1819 0 +11.47(+0.63%)
Jun 24, 2013 1794 1833 1760 1807 0 -7.53(-0.41%)
Jun 21, 2013 1820 1848 1775 1815 0 +5.44(+0.30%)
Jun 20, 2013 1844 1852 1798 1809 0 -51.41(-2.76%)
Jun 19, 2013 1908 1918 1857 1861 0 -47.36(-2.48%)
Jun 18, 2013 1879 1919 1864 1908 0 +33.35(+1.78%)
Jun 17, 2013 1906 1927 1862 1875 0 -14.54(-0.77%)
Jun 14, 2013 1893 1919 1870 1889 0 -3.15(-0.17%)
Jun 13, 2013 1865 1903 1847 1893 0 +28.42(+1.52%)
Jun 12, 2013 1927 1938 1855 1864 0 -48.36(-2.53%)
Jun 11, 2013 1897 1937 1877 1912 0 -0.39(-0.02%)
Jun 10, 2013 1939 1947 1897 1913 0 -17.96(-0.93%)
Jun 07, 2013 1904 1951 1898 1931 0 +50.27(+2.67%)
Jun 06, 2013 1829 1886 1811 1881 0 +56.27(+3.08%)
Jun 05, 2013 1871 1903 1807 1824 0 -56.66(-3.01%)
Jun 04, 2013 1913 1935 1868 1881 0 -37.77(-1.97%)
Jun 03, 2013 1954 1966 1860 1919 0 -37.65(-1.92%)
May 31, 2013 1994 2015 1952 1956 0 -43.74(-2.19%)
May 30, 2013 1982 2020 1973 2000 0 +14.11(+0.71%)
May 29, 2013 2000 2011 1967 1986 0 -24.39(-1.21%)
May 28, 2013 2011 2039 1987 2010 0 +21.96(+1.10%)
May 24, 2013 1988 1988 1988 0 +51.32(+2.65%)
May 23, 2013 1907 1956 1879 1937 0 +3.24(+0.17%)
May 22, 2013 1943 1998 1913 1934 0 -0.62(-0.03%)
May 21, 2013 1917 1954 1903 1934 0 +24.41(+1.28%)
May 20, 2013 1933 1962 1896 1910 0 -82.40(-4.14%)
May 17, 2013 1985 2005 1953 1992 0 +18.37(+0.93%)
May 16, 2013 2016 2025 1947 1974 0 -46.66(-2.31%)
May 15, 2013 2035 2058 1996 2021 0 +21.69(+1.09%)
May 13, 2013 1963 2015 1950 1999 0 +41.14(+2.10%)
May 10, 2013 1924 1969 1911 1958 0 +39.06(+2.04%)
May 09, 2013 1919 1941 1904 1919 0 -0.74(-0.04%)
May 08, 2013 1920 1944 1900 1920 0 -0.27(-0.01%)
May 07, 2013 1940 1954 1909 1920 0 -17.15(-0.89%)
May 06, 2013 1955 1970 1924 1937 0 -18.04(-0.92%)
May 03, 2013 1951 1968 1912 1955 0 +42.52(+2.22%)
May 02, 2013 1899 1934 1877 1913 0 +41.31(+2.21%)
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.