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 (%)
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%)
May 01, 2014 2515 2565 2483 2537 0 +19.63(+0.78%)
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%)
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.