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, 2015 3268 3301 3174 3208 0 -83.28(-2.53%)
Apr 29, 2015 3284 3338 3247 3292 0 -3.44(-0.10%)
Apr 28, 2015 3328 3362 3239 3295 0 -26.86(-0.81%)
Apr 27, 2015 3425 3443 3299 3322 0 -91.01(-2.67%)
Apr 24, 2015 3433 3469 3379 3413 0 -58.82(-1.69%)
Apr 23, 2015 3439 3487 3414 3472 0 +33.25(+0.97%)
Apr 22, 2015 3472 3496 3405 3439 0 -6.98(-0.20%)
Apr 21, 2015 3406 3473 3377 3445 0 +66.75(+1.98%)
Apr 20, 2015 3386 3406 3338 3379 0 +21.52(+0.64%)
Apr 17, 2015 3388 3408 3328 3357 0 -65.44(-1.91%)
Apr 16, 2015 3423 3457 3397 3423 0 -0.38(-0.01%)
Apr 15, 2015 3394 3441 3367 3423 0 +46.69(+1.38%)
Apr 14, 2015 3383 3406 3340 3376 0 -6.04(-0.18%)
Apr 13, 2015 3378 3441 3365 3382 0 +3.85(+0.11%)
Apr 10, 2015 3360 3399 3332 3379 0 +28.10(+0.84%)
Apr 09, 2015 3337 3373 3302 3350 0 +19.69(+0.59%)
Apr 08, 2015 3278 3358 3270 3331 0 +60.38(+1.85%)
Apr 07, 2015 3253 3330 3244 3270 0 +26.70(+0.82%)
Apr 06, 2015 3233 3289 3217 3244 0 -11.29(-0.35%)
Apr 02, 2015 3255 3255 3255 3255 0 -1.17(-0.04%)
Apr 01, 2015 3297 3304 3188 3256 0 -36.09(-1.10%)
Mar 31, 2015 3355 3378 3285 3292 0 -83.72(-2.48%)
Mar 30, 2015 3384 3414 3337 3376 0 +19.73(+0.59%)
Mar 27, 2015 3330 3394 3322 3356 0 +42.04(+1.27%)
Mar 26, 2015 3275 3354 3237 3314 0 +3.03(+0.09%)
Mar 25, 2015 3432 3456 3304 3311 0 -119.37(-3.48%)
Mar 24, 2015 3449 3499 3409 3431 0 -17.19(-0.50%)
Mar 23, 2015 3477 3507 3418 3448 0 -80.25(-2.27%)
Mar 20, 2015 3544 3575 3467 3528 0 +65.79(+1.90%)
Mar 19, 2015 3423 3480 3408 3462 0 +61.66(+1.81%)
Mar 18, 2015 3374 3425 3328 3400 0 +19.65(+0.58%)
Mar 17, 2015 3355 3403 3327 3381 0 +11.40(+0.34%)
Mar 16, 2015 3303 3379 3289 3369 0 +96.27(+2.94%)
Mar 13, 2015 3252 3311 3231 3273 0 +11.69(+0.36%)
Mar 12, 2015 3263 3282 3229 3261 0 +20.63(+0.64%)
Mar 11, 2015 3263 3284 3220 3241 0 -10.48(-0.32%)
Mar 10, 2015 3240 3299 3217 3251 0 -28.62(-0.87%)
Mar 09, 2015 3283 3303 3237 3280 0 -3.33(-0.10%)
Mar 06, 2015 3337 3357 3269 3283 0 -67.28(-2.01%)
Mar 05, 2015 3320 3385 3301 3351 0 +50.00(+1.51%)
Mar 04, 2015 3300 3326 3266 3301 0 +10.63(+0.32%)
Mar 03, 2015 3292 3295 3277 3290 0 -27.12(-0.82%)
Mar 02, 2015 3308 3336 3270 3317 0 +27.19(+0.83%)
Feb 27, 2015 3317 3328 3265 3290 0 -29.31(-0.88%)
Feb 26, 2015 3315 3330 3308 3319 0 +9.09(+0.27%)
Feb 25, 2015 3295 3333 3260 3310 0 +17.13(+0.52%)
Feb 24, 2015 3320 3332 3265 3293 0 -20.15(-0.61%)
Feb 23, 2015 3297 3344 3283 3313 0 +23.80(+0.72%)
Feb 20, 2015 3268 3303 3248 3289 0 +24.83(+0.76%)
Feb 19, 2015 3239 3290 3222 3264 0 +21.71(+0.67%)
Feb 18, 2015 3217 3252 3199 3243 0 +24.18(+0.75%)
Feb 17, 2015 3179 3236 3168 3219 0 +37.09(+1.17%)
Feb 13, 2015 3182 3182 3182 3182 0 +16.78(+0.53%)
Feb 12, 2015 3179 3201 3118 3165 0 +13.84(+0.44%)
Feb 11, 2015 3147 3202 3119 3151 0 +5.62(+0.18%)
Feb 10, 2015 3130 3169 3100 3145 0 +35.11(+1.13%)
Feb 09, 2015 3116 3161 3094 3110 0 -23.66(-0.75%)
Feb 06, 2015 3176 3210 3115 3134 0 -42.27(-1.33%)
Feb 05, 2015 3127 3193 3099 3176 0 +65.22(+2.10%)
Feb 04, 2015 3103 3153 3029 3111 0 -94.34(-2.94%)
Feb 03, 2015 3221 3238 3124 3205 0 +0.70(+0.02%)
Feb 02, 2015 3222 3250 3146 3204 0 +3.09(+0.10%)
Jan 30, 2015 3192 3262 3158 3201 0 +23.71(+0.75%)
Jan 29, 2015 3143 3190 3094 3178 0 +41.14(+1.31%)
Jan 28, 2015 3224 3251 3130 3137 0 -75.57(-2.35%)
Jan 27, 2015 3212 3263 3196 3212 0 -34.62(-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 -21.17(-0.66%)
Jan 20, 2015 3150 3218 3095 3194 0 +58.83(+1.88%)
Jan 16, 2015 3038 3142 3027 3135 0 +100.39(+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 -40.76(-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 +33.73(+1.11%)
Dec 26, 2014 3008 3063 2990 3045 0 +66.38(+2.23%)
Dec 24, 2014 2979 2979 2979 2979 0 +56.26(+1.93%)
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 -76.30(-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 +36.61(+1.21%)
Nov 21, 2014 3059 3069 2998 3019 0 +10.16(+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 -11.33(-0.36%)
Nov 11, 2014 3106 3139 3074 3107 0 +7.21(+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 -55.10(-1.79%)
Nov 04, 2014 3082 3119 3054 3081 0 -28.86(-0.93%)
Nov 03, 2014 3126 3152 3074 3110 0 -14.72(-0.47%)
Oct 31, 2014 3194 3219 3097 3124 0 -13.82(-0.44%)
Oct 30, 2014 3063 3150 3052 3138 0 +38.71(+1.25%)
Oct 28, 2014 3078 3127 3046 3099 0 +47.42(+1.55%)
Oct 27, 2014 3023 3064 3013 3052 0 +26.40(+0.87%)
Oct 24, 2014 2967 3041 2945 3026 0 +57.77(+1.95%)
Oct 23, 2014 2935 2996 2911 2968 0 +34.98(+1.19%)
Oct 21, 2014 2866 2946 2834 2933 0 +120.43(+4.28%)
Oct 20, 2014 2766 2838 2750 2812 0 +46.64(+1.69%)
Oct 17, 2014 2739 2835 2713 2766 0 +74.53(+2.77%)
Oct 16, 2014 2620 2744 2605 2691 0 +22.27(+0.83%)
Oct 15, 2014 2619 2692 2566 2669 0 +7.28(+0.27%)
Oct 14, 2014 2735 2761 2614 2662 0 -46.44(-1.71%)
Oct 13, 2014 2786 2804 2697 2708 0 -70.89(-2.55%)
Oct 10, 2014 2813 2874 2768 2779 0 -47.44(-1.68%)
Oct 09, 2014 2884 2896 2814 2826 0 -65.96(-2.28%)
Oct 08, 2014 2799 2899 2780 2892 0 +90.76(+3.24%)
Oct 07, 2014 2837 2849 2781 2802 0 -61.03(-2.13%)
Oct 06, 2014 2862 2920 2847 2863 0 -27.86(-0.96%)
Oct 03, 2014 2824 2912 2847 2891 0 +51.78(+1.82%)
Oct 02, 2014 2817 2882 2810 2839 0 -24.28(-0.85%)
Oct 01, 2014 2870 2921 2845 2863 0 -38.81(-1.34%)
Sep 30, 2014 2876 2937 2876 2902 0 -14.83(-0.51%)
Sep 29, 2014 2866 2945 2881 2917 0 -15.13(-0.52%)
Sep 26, 2014 2928 2944 2886 2932 0 +22.79(+0.78%)
Sep 25, 2014 2968 2994 2892 2909 0 -14.02(-0.48%)
Sep 19, 2014 2947 2967 2901 2923 0 +2.14(+0.07%)
Sep 18, 2014 2901 2933 2877 2921 0 +34.00(+1.18%)
Sep 17, 2014 2888 2921 2841 2887 0 +5.71(+0.20%)
Sep 16, 2014 2800 2890 2783 2881 0 +66.67(+2.37%)
Sep 15, 2014 2841 2848 2778 2815 0 -45.71(-1.60%)
Sep 12, 2014 2900 2915 2838 2860 0 -43.33(-1.49%)
Sep 11, 2014 2925 2944 2875 2904 0 -32.57(-1.11%)
Sep 10, 2014 2886 2944 2877 2936 0 +54.66(+1.90%)
Sep 09, 2014 2916 2921 2860 2881 0 -34.97(-1.20%)
Sep 08, 2014 2886 2925 2871 2916 0 +24.22(+0.84%)
Sep 05, 2014 2915 2920 2785 2892 0 -22.80(-0.78%)
Sep 04, 2014 2976 2986 2903 2915 0 -51.49(-1.74%)
Sep 03, 2014 2979 2996 2943 2967 0 +2.74(+0.09%)
Sep 02, 2014 2976 2998 2935 2964 0 +7.30(+0.25%)
Aug 29, 2014 2956 2956 2956 0 +13.90(+0.47%)
Aug 28, 2014 2935 2968 2921 2943 0 -4.93(-0.17%)
Aug 27, 2014 2948 2976 2915 2948 0 +7.15(+0.24%)
Aug 26, 2014 2934 2969 2896 2940 0 +18.07(+0.62%)
Aug 25, 2014 2885 2934 2876 2922 0 +74.16(+2.60%)
Aug 22, 2014 2838 2872 2820 2848 0 +18.74(+0.66%)
Aug 21, 2014 2839 2859 2808 2829 0 -2.82(-0.10%)
Aug 20, 2014 2795 2866 2815 2832 0 -8.55(-0.30%)
Aug 19, 2014 2816 2862 2808 2841 0 +4.25(+0.15%)
Aug 18, 2014 2802 2861 2811 2837 0 +28.13(+1.00%)
Aug 15, 2014 2770 2822 2746 2808 0 +40.06(+1.45%)
Aug 14, 2014 2714 2780 2701 2768 0 +50.83(+1.87%)
Aug 13, 2014 2682 2734 2675 2718 0 +42.91(+1.60%)
Aug 12, 2014 2667 2691 2643 2675 0 -2.26(-0.08%)
Aug 11, 2014 2671 2707 2653 2677 0 +7.36(+0.28%)
Aug 08, 2014 2621 2682 2622 2669 0 +27.57(+1.04%)
Aug 07, 2014 2678 2696 2629 2642 0 -25.45(-0.95%)
Aug 06, 2014 2646 2691 2629 2667 0 +3.21(+0.12%)
Aug 05, 2014 2653 2693 2627 2664 0 -1.78(-0.07%)
Aug 04, 2014 2663 2689 2631 2666 0 +25.37(+0.96%)
Aug 01, 2014 2643 2684 2611 2641 0 -10.10(-0.38%)
Jul 31, 2014 2693 2708 2636 2651 0 -2.95(-0.11%)
Jul 23, 2014 2639 2675 2615 2654 0 +73.08(+2.83%)
Jul 22, 2014 2572 2604 2556 2581 0 +23.45(+0.92%)
Jul 21, 2014 2555 2585 2530 2557 0 +0.35(+0.01%)
Jul 18, 2014 2489 2570 2473 2557 0 +82.94(+3.35%)
Jul 17, 2014 2516 2550 2465 2474 0 -58.45(-2.31%)
Jul 16, 2014 2583 2588 2509 2532 0 -34.06(-1.33%)
Jul 15, 2014 2618 2636 2551 2566 0 -51.13(-1.95%)
Jul 14, 2014 2633 2649 2597 2617 0 +4.73(+0.18%)
Jul 11, 2014 2607 2636 2580 2613 0 +13.50(+0.52%)
Jul 10, 2014 2568 2615 2542 2599 0 -2.34(-0.09%)
Jul 09, 2014 2584 2620 2551 2602 0 +26.40(+1.03%)
Jul 08, 2014 2605 2621 2554 2575 0 -39.00(-1.49%)
Jul 07, 2014 2651 2674 2605 2614 0 -44.47(-1.67%)
Jul 03, 2014 2659 2659 2659 0 +19.22(+0.73%)
Jul 02, 2014 2611 2662 2596 2639 0 +29.36(+1.12%)
Jul 01, 2014 2559 2621 2549 2610 0 +65.74(+2.58%)
Jun 30, 2014 2544 2579 2526 2544 0 +2.32(+0.09%)
Jun 27, 2014 2540 2563 2502 2542 0 +3.08(+0.12%)
Jun 26, 2014 2540 2553 2500 2539 0 -183.03(-6.72%)
Jun 25, 2014 2701 2744 2688 2722 0 +18.12(+0.67%)
Jun 24, 2014 2716 2751 2690 2704 0 -6.74(-0.25%)
Jun 23, 2014 2737 2764 2696 2711 0 -31.34(-1.14%)
Jun 20, 2014 2712 2759 2681 2742 0 +43.12(+1.60%)
Jun 19, 2014 2693 2722 2663 2699 0 +19.34(+0.72%)
Jun 18, 2014 2662 2689 2636 2679 0 +21.06(+0.79%)
Jun 17, 2014 2673 2690 2639 2658 0 -16.42(-0.61%)
Jun 16, 2014 2672 2703 2653 2675 0 +4.70(+0.18%)
Jun 13, 2014 2677 2689 2643 2670 0 -1.08(-0.04%)
Jun 12, 2014 2680 2705 2653 2671 0 -10.70(-0.40%)
Jun 11, 2014 2669 2715 2647 2682 0 -0.22(-0.01%)
Jun 10, 2014 2669 2703 2647 2682 0 +2.40(+0.09%)
Jun 06, 2014 2699 2709 2650 2680 0 -1.54(-0.06%)
Jun 05, 2014 2687 2711 2649 2681 0 +5.29(+0.20%)
Jun 04, 2014 2639 2687 2624 2676 0 +32.22(+1.22%)
Jun 03, 2014 2614 2659 2599 2644 0 +15.21(+0.58%)
Jun 02, 2014 2629 2650 2586 2629 0 +8.58(+0.33%)
May 30, 2014 2633 2648 2592 2620 0 -8.67(-0.33%)
May 29, 2014 2616 2645 2605 2629 0 +19.34(+0.74%)
May 28, 2014 2623 2647 2599 2609 0 -10.99(-0.42%)
May 27, 2014 2590 2633 2563 2620 0 +59.17(+2.31%)
May 23, 2014 2561 2561 2561 0 -21.39(-0.83%)
May 22, 2014 2536 2605 2528 2582 0 +42.47(+1.67%)
May 21, 2014 2525 2562 2506 2540 0 +20.43(+0.81%)
May 20, 2014 2545 2560 2505 2520 0 -23.43(-0.92%)
May 19, 2014 2505 2557 2493 2543 0 +28.63(+1.14%)
May 16, 2014 2506 2532 2466 2514 0 -26.97(-1.06%)
May 15, 2014 2570 2592 2510 2541 0 -36.74(-1.43%)
May 14, 2014 2556 2610 2532 2578 0 +21.96(+0.86%)
May 13, 2014 2577 2596 2547 2556 0 -19.85(-0.77%)
May 12, 2014 2540 2592 2517 2576 0 +52.43(+2.08%)
May 09, 2014 2484 2531 2454 2524 0 +37.66(+1.51%)
May 08, 2014 2506 2560 2473 2486 0 -27.71(-1.10%)
May 07, 2014 2521 2542 2458 2514 0 -3.15(-0.13%)
May 06, 2014 2545 2567 2510 2517 0 -36.65(-1.44%)
May 05, 2014 2484 2561 2465 2553 0 +48.24(+1.93%)
May 02, 2014 2545 2559 2475 2505 0 -31.46(-1.24%)
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.