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 (%)
Nov 29, 2019 3298 3319 3284 3298 0 -4.53(-0.14%)
Nov 27, 2019 3299 3315 3271 3303 0 +14.92(+0.45%)
Nov 26, 2019 3286 3311 3263 3288 0 -3.35(-0.10%)
Nov 25, 2019 3251 3308 3242 3291 0 +56.54(+1.75%)
Nov 22, 2019 3212 3255 3195 3235 0 +27.66(+0.86%)
Nov 21, 2019 3193 3220 3163 3207 0 +20.81(+0.65%)
Nov 20, 2019 3164 3210 3149 3186 0 +14.42(+0.45%)
Nov 19, 2019 3149 3196 3131 3172 0 +32.83(+1.05%)
Nov 18, 2019 3145 3164 3114 3139 0 -9.98(-0.32%)
Nov 15, 2019 3124 3160 3102 3149 0 +42.35(+1.36%)
Nov 14, 2019 3119 3135 3060 3107 0 -18.13(-0.58%)
Nov 13, 2019 3130 3156 3093 3125 0 -15.99(-0.51%)
Nov 12, 2019 3139 3179 3115 3141 0 +5.69(+0.18%)
Nov 11, 2019 3130 3150 3105 3135 0 -5.50(-0.18%)
Nov 08, 2019 3082 3149 3070 3141 0 +53.87(+1.75%)
Nov 07, 2019 3101 3122 3061 3087 0 -7.35(-0.24%)
Nov 06, 2019 3102 3130 3071 3094 0 -4.76(-0.15%)
Nov 05, 2019 3103 3148 3071 3099 0 +13.47(+0.44%)
Nov 04, 2019 3115 3135 3068 3085 0 -17.88(-0.58%)
Nov 01, 2019 3074 3128 3063 3103 0 +43.43(+1.42%)
Oct 31, 2019 3039 3083 3013 3060 0 +11.19(+0.37%)
Oct 30, 2019 3036 3073 3001 3049 0 +7.05(+0.23%)
Oct 29, 2019 3021 3074 3004 3042 0 +22.17(+0.73%)
Oct 28, 2019 2976 3037 2961 3020 0 +42.60(+1.43%)
Oct 25, 2019 2963 3002 2935 2977 0 -27.52(-0.92%)
Oct 24, 2019 3007 3026 2970 3004 0 +3.73(+0.12%)
Oct 23, 2019 2996 3032 2971 3001 0 +3.22(+0.11%)
Oct 22, 2019 3045 3084 2981 2998 0 +85.37(+2.93%)
Oct 21, 2019 2905 2929 2879 2912 0 +22.86(+0.79%)
Oct 18, 2019 2904 2920 2860 2889 0 -7.89(-0.27%)
Oct 17, 2019 2890 2919 2873 2897 0 +4.60(+0.16%)
Oct 16, 2019 2892 2915 2873 2893 0 -5.88(-0.20%)
Oct 15, 2019 2880 2912 2870 2898 0 +24.03(+0.84%)
Oct 14, 2019 2848 2897 2842 2874 0 +25.03(+0.88%)
Oct 11, 2019 2846 2886 2832 2849 0 +27.66(+0.98%)
Oct 10, 2019 2798 2832 2786 2822 0 +30.14(+1.08%)
Oct 09, 2019 2797 2816 2773 2792 0 +18.62(+0.67%)
Oct 08, 2019 2795 2818 2755 2773 0 -40.09(-1.43%)
Oct 07, 2019 2795 2844 2785 2813 0 +8.89(+0.32%)
Oct 04, 2019 2782 2818 2766 2804 0 +27.62(+0.99%)
Oct 03, 2019 2738 2783 2718 2777 0 +40.83(+1.49%)
Oct 02, 2019 2781 2791 2719 2736 0 -52.12(-1.87%)
Oct 01, 2019 2811 2845 2771 2788 0 -24.53(-0.87%)
Sep 30, 2019 2796 2847 2777 2812 0 +13.45(+0.48%)
Sep 27, 2019 2818 2840 2779 2799 0 -8.60(-0.31%)
Sep 26, 2019 2840 2849 2785 2808 0 -30.67(-1.08%)
Sep 25, 2019 2847 2870 2824 2838 0 -5.74(-0.20%)
Sep 24, 2019 2897 2906 2829 2844 0 -41.47(-1.44%)
Sep 23, 2019 2897 2916 2868 2885 0 -10.31(-0.36%)
Sep 20, 2019 2870 2924 2860 2896 0 +26.75(+0.93%)
Sep 19, 2019 2862 2889 2850 2869 0 +8.70(+0.30%)
Sep 18, 2019 2872 2885 2831 2860 0 -13.02(-0.45%)
Sep 17, 2019 2850 2886 2835 2873 0 +20.03(+0.70%)
Sep 16, 2019 2849 2880 2827 2853 0 +0.03(+0.00%)
Sep 13, 2019 2844 2885 2828 2853 0 +14.39(+0.51%)
Sep 12, 2019 2863 2882 2817 2839 0 -21.48(-0.75%)
Sep 11, 2019 2838 2887 2822 2860 0 +23.54(+0.83%)
Sep 10, 2019 2822 2869 2781 2837 0 +1.16(+0.04%)
Sep 09, 2019 2834 2863 2790 2836 0 -18.78(-0.66%)
Sep 06, 2019 2860 2880 2832 2854 0 +1.83(+0.06%)
Sep 05, 2019 2841 2871 2825 2853 0 +25.75(+0.91%)
Sep 04, 2019 2838 2850 2787 2827 0 +6.86(+0.24%)
Sep 03, 2019 2842 2858 2797 2820 0 -35.92(-1.26%)
Aug 30, 2019 2871 2886 2832 2856 0 -0.68(-0.02%)
Aug 29, 2019 2876 2888 2834 2857 0 +4.36(+0.15%)
Aug 28, 2019 2829 2879 2816 2852 0 +12.01(+0.42%)
Aug 27, 2019 2860 2886 2825 2840 0 -4.45(-0.16%)
Aug 26, 2019 2837 2870 2803 2845 0 +43.15(+1.54%)
Aug 23, 2019 2865 2881 2787 2801 0 -68.50(-2.39%)
Aug 22, 2019 2890 2902 2844 2870 0 -12.03(-0.42%)
Aug 21, 2019 2876 2896 2858 2882 0 +24.31(+0.85%)
Aug 20, 2019 2888 2899 2851 2858 0 -32.54(-1.13%)
Aug 19, 2019 2872 2905 2849 2890 0 +30.77(+1.08%)
Aug 16, 2019 2833 2877 2810 2859 0 +54.23(+1.93%)
Aug 15, 2019 2814 2833 2789 2805 0 +2.25(+0.08%)
Aug 14, 2019 2838 2866 2793 2803 0 -71.83(-2.50%)
Aug 13, 2019 2841 2921 2834 2875 0 +20.48(+0.72%)
Aug 12, 2019 2846 2907 2807 2854 0 +2.81(+0.10%)
Aug 09, 2019 2812 2890 2776 2852 0 +33.61(+1.19%)
Aug 08, 2019 2785 2826 2769 2818 0 +35.70(+1.28%)
Aug 07, 2019 2762 2798 2723 2782 0 +0.10(+0.00%)
Aug 06, 2019 2751 2793 2717 2782 0 +39.34(+1.43%)
Aug 05, 2019 2783 2796 2721 2743 0 -69.30(-2.46%)
Aug 02, 2019 2815 2839 2777 2812 0 -12.32(-0.44%)
Aug 01, 2019 2818 2873 2790 2824 0 +11.47(+0.41%)
Jul 31, 2019 2799 2856 2754 2813 0 +13.47(+0.48%)
Jul 30, 2019 2779 2815 2755 2799 0 +12.68(+0.46%)
Jul 29, 2019 2787 2809 2759 2787 0 +10.55(+0.38%)
Jul 26, 2019 2752 2784 2731 2776 0 +23.89(+0.87%)
Jul 25, 2019 2767 2789 2732 2752 0 -17.76(-0.64%)
Jul 24, 2019 2764 2787 2736 2770 0 +0.89(+0.03%)
Jul 23, 2019 2750 2788 2728 2769 0 +33.76(+1.23%)
Jul 22, 2019 2746 2769 2722 2735 0 -6.04(-0.22%)
Jul 19, 2019 2791 2799 2734 2741 0 -40.66(-1.46%)
Jul 18, 2019 2758 2798 2739 2782 0 +21.75(+0.79%)
Jul 17, 2019 2766 2790 2747 2760 0 +3.17(+0.11%)
Jul 16, 2019 2770 2785 2740 2757 0 -9.49(-0.34%)
Jul 15, 2019 2748 2785 2732 2767 0 +26.43(+0.96%)
Jul 12, 2019 2761 2777 2725 2740 0 -65.55(-2.34%)
Jul 11, 2019 2847 2853 2773 2806 0 -54.17(-1.89%)
Jul 10, 2019 2874 2897 2833 2860 0 -10.57(-0.37%)
Jul 09, 2019 2837 2882 2824 2871 0 +19.96(+0.70%)
Jul 08, 2019 2882 2888 2820 2851 0 -43.32(-1.50%)
Jul 05, 2019 2914 2938 2881 2894 0 -35.24(-1.20%)
Jul 03, 2019 2914 2939 2896 2929 0 +25.18(+0.87%)
Jul 02, 2019 2902 2915 2870 2904 0 +7.59(+0.26%)
Jul 01, 2019 2907 2923 2871 2896 0 +21.25(+0.74%)
Jun 28, 2019 2858 2897 2842 2875 0 +15.32(+0.54%)
Jun 27, 2019 2847 2880 2830 2860 0 +18.61(+0.66%)
Jun 26, 2019 2882 2893 2827 2841 0 -35.70(-1.24%)
Jun 25, 2019 2882 2925 2855 2877 0 -3.29(-0.11%)
Jun 24, 2019 2914 2931 2875 2880 0 -57.61(-1.96%)
Jun 21, 2019 2904 2946 2877 2938 0 +32.92(+1.13%)
Jun 20, 2019 2906 2934 2875 2905 0 +26.09(+0.91%)
Jun 19, 2019 2860 2889 2844 2879 0 +15.91(+0.56%)
Jun 18, 2019 2855 2899 2837 2863 0 +24.60(+0.87%)
Jun 17, 2019 2797 2850 2784 2838 0 +49.07(+1.76%)
Jun 14, 2019 2802 2822 2776 2789 0 -14.27(-0.51%)
Jun 13, 2019 2791 2817 2774 2804 0 +13.41(+0.48%)
Jun 12, 2019 2776 2808 2762 2790 0 +18.14(+0.65%)
Jun 11, 2019 2789 2811 2759 2772 0 -3.48(-0.13%)
Jun 10, 2019 2782 2808 2756 2775 0 -3.41(-0.12%)
Jun 07, 2019 2751 2793 2724 2779 0 +46.50(+1.70%)
Jun 06, 2019 2748 2769 2723 2732 0 -15.31(-0.56%)
Jun 05, 2019 2760 2771 2722 2748 0 +0.48(+0.02%)
Jun 04, 2019 2726 2762 2697 2747 0 +37.89(+1.40%)
Jun 03, 2019 2689 2755 2669 2709 0 +46.97(+1.76%)
May 31, 2019 2680 2700 2651 2662 0 -38.32(-1.42%)
May 30, 2019 2695 2717 2674 2701 0 +9.07(+0.34%)
May 29, 2019 2696 2714 2666 2692 0 -20.54(-0.76%)
May 28, 2019 2753 2778 2709 2712 0 -47.05(-1.71%)
May 24, 2019 2770 2791 2743 2759 0 -0.98(-0.04%)
May 23, 2019 2760 2783 2730 2760 0 -10.55(-0.38%)
May 22, 2019 2740 2785 2718 2771 0 +21.17(+0.77%)
May 21, 2019 2727 2765 2714 2750 0 +37.28(+1.37%)
May 20, 2019 2718 2741 2696 2712 0 -24.93(-0.91%)
May 17, 2019 2732 2770 2720 2737 0 -8.28(-0.30%)
May 16, 2019 2731 2778 2725 2745 0 +17.62(+0.65%)
May 15, 2019 2689 2743 2673 2728 0 +23.36(+0.86%)
May 14, 2019 2692 2732 2680 2704 0 +19.51(+0.73%)
May 13, 2019 2709 2725 2664 2685 0 -71.00(-2.58%)
May 10, 2019 2769 2784 2701 2756 0 -12.37(-0.45%)
May 09, 2019 2757 2782 2719 2768 0 -7.48(-0.27%)
May 08, 2019 2770 2804 2744 2776 0 -0.61(-0.02%)
May 07, 2019 2808 2832 2756 2776 0 -64.32(-2.26%)
May 06, 2019 2789 2849 2772 2841 0 +13.95(+0.49%)
May 03, 2019 2800 2843 2785 2827 0 +40.94(+1.47%)
May 02, 2019 2775 2813 2748 2786 0 +11.21(+0.40%)
May 01, 2019 2776 2814 2738 2775 0 -18.53(-0.66%)
Apr 30, 2019 2805 2825 2761 2793 0 -10.27(-0.37%)
Apr 29, 2019 2805 2831 2778 2803 0 -4.20(-0.15%)
Apr 26, 2019 2801 2823 2763 2808 0 +8.22(+0.29%)
Apr 25, 2019 2750 2813 2729 2799 0 +40.82(+1.48%)
Apr 24, 2019 2797 2805 2747 2759 0 -32.59(-1.17%)
Apr 23, 2019 2747 2809 2733 2791 0 +45.43(+1.65%)
Apr 22, 2019 2752 2777 2721 2746 0 -9.94(-0.36%)
Apr 18, 2019 2804 2814 2720 2756 0 -34.96(-1.25%)
Apr 17, 2019 2878 2886 2774 2791 0 -81.35(-2.83%)
Apr 16, 2019 2927 2943 2861 2872 0 -42.30(-1.45%)
Apr 15, 2019 2926 2951 2888 2914 0 -7.43(-0.25%)
Apr 12, 2019 2946 2965 2906 2922 0 -10.02(-0.34%)
Apr 11, 2019 2982 2992 2910 2932 0 -42.50(-1.43%)
Apr 10, 2019 2952 2988 2931 2974 0 +38.50(+1.31%)
Apr 09, 2019 2963 2975 2926 2936 0 -39.54(-1.33%)
Apr 08, 2019 2981 2996 2938 2975 0 -12.44(-0.42%)
Apr 05, 2019 2954 3006 2945 2988 0 +48.53(+1.65%)
Apr 04, 2019 2942 2969 2911 2939 0 -4.39(-0.15%)
Apr 03, 2019 2955 2968 2918 2944 0 +1.78(+0.06%)
Apr 02, 2019 2925 2962 2912 2942 0 +15.05(+0.51%)
Apr 01, 2019 2934 2956 2907 2927 0 +12.07(+0.41%)
Mar 29, 2019 2896 2931 2879 2915 0 +64.09(+2.25%)
Mar 28, 2019 2848 2874 2815 2851 0 +12.59(+0.44%)
Mar 27, 2019 2866 2887 2818 2838 0 -30.41(-1.06%)
Mar 26, 2019 2839 2886 2829 2868 0 +47.89(+1.70%)
Mar 25, 2019 2820 2840 2785 2821 0 +2.50(+0.09%)
Mar 22, 2019 2887 2904 2814 2818 0 -81.08(-2.80%)
Mar 21, 2019 2864 2917 2841 2899 0 -91.34(-3.05%)
Mar 20, 2019 3002 3023 2971 2990 0 -15.12(-0.50%)
Mar 19, 2019 3005 3030 2984 3006 0 +8.92(+0.30%)
Mar 18, 2019 3013 3032 2978 2997 0 -20.24(-0.67%)
Mar 15, 2019 2984 3027 2971 3017 0 +40.16(+1.35%)
Mar 14, 2019 2981 3003 2951 2977 0 -4.24(-0.14%)
Mar 13, 2019 2949 3000 2932 2981 0 +42.71(+1.45%)
Mar 12, 2019 2932 2959 2912 2938 0 +17.14(+0.59%)
Mar 11, 2019 2879 2929 2868 2921 0 +51.28(+1.79%)
Mar 08, 2019 2866 2892 2834 2870 0 -15.56(-0.54%)
Mar 07, 2019 2914 2924 2865 2885 0 -31.05(-1.06%)
Mar 06, 2019 2985 2993 2901 2916 0 -66.56(-2.23%)
Mar 05, 2019 2996 3022 2968 2983 0 -12.50(-0.42%)
Mar 04, 2019 3048 3058 2962 2996 0 -43.03(-1.42%)
Mar 01, 2019 3010 3050 2996 3039 0 +52.07(+1.74%)
Feb 28, 2019 2997 3026 2966 2986 0 -49.28(-1.62%)
Feb 27, 2019 2990 3049 2984 3036 0 +33.22(+1.11%)
Feb 26, 2019 3002 3031 2984 3003 0 -5.97(-0.20%)
Feb 25, 2019 3004 3036 2980 3008 0 +28.18(+0.95%)
Feb 22, 2019 2954 2996 2942 2980 0 +28.74(+0.97%)
Feb 21, 2019 2991 3007 2934 2952 0 -51.60(-1.72%)
Feb 20, 2019 3004 3031 2978 3003 0 -0.86(-0.03%)
Feb 19, 2019 3014 3041 2992 3004 0 -19.55(-0.65%)
Feb 15, 2019 3001 3036 2972 3024 0 +41.97(+1.41%)
Feb 14, 2019 2973 3002 2947 2982 0 +3.62(+0.12%)
Feb 13, 2019 2976 3009 2957 2978 0 +13.47(+0.45%)
Feb 12, 2019 2948 2979 2924 2965 0 +13.46(+0.46%)
Feb 11, 2019 2946 2975 2925 2951 0 +13.27(+0.45%)
Feb 08, 2019 2899 2948 2881 2938 0 +20.24(+0.69%)
Feb 07, 2019 2987 3002 2897 2918 0 -89.88(-2.99%)
Feb 06, 2019 3004 3045 2971 3007 0 +3.52(+0.12%)
Feb 05, 2019 3000 3038 2971 3004 0 -9.26(-0.31%)
Feb 04, 2019 3022 3034 2977 3013 0 -14.09(-0.47%)
Feb 01, 2019 3015 3048 2989 3027 0 +9.54(+0.32%)
Jan 31, 2019 2981 3031 2962 3018 0 +36.72(+1.23%)
Jan 30, 2019 2982 3019 2917 2981 0 -32.60(-1.08%)
Jan 29, 2019 2993 3037 2968 3014 0 +19.72(+0.66%)
Jan 28, 2019 3025 3038 2965 2994 0 -61.10(-2.00%)
Jan 25, 2019 3049 3085 3008 3055 0 +21.14(+0.70%)
Jan 24, 2019 3040 3063 3005 3034 0 -5.34(-0.18%)
Jan 23, 2019 3052 3089 3005 3039 0 -13.32(-0.44%)
Jan 22, 2019 3070 3091 3023 3053 0 -38.35(-1.24%)
Jan 18, 2019 3097 3109 3048 3091 0 +17.39(+0.57%)
Jan 17, 2019 3028 3094 3017 3073 0 +39.63(+1.31%)
Jan 16, 2019 3053 3086 3019 3034 0 -21.84(-0.71%)
Jan 15, 2019 3002 3069 2991 3056 0 +52.77(+1.76%)
Jan 14, 2019 3035 3044 2994 3003 0 -49.49(-1.62%)
Jan 11, 2019 3038 3067 3011 3052 0 -4.43(-0.14%)
Jan 10, 2019 3016 3068 2992 3057 0 +31.58(+1.04%)
Jan 09, 2019 3028 3059 2996 3025 0 +10.41(+0.35%)
Jan 08, 2019 3008 3040 2953 3015 0 +12.53(+0.42%)
Jan 07, 2019 2952 3033 2933 3002 0 +52.83(+1.79%)
Jan 04, 2019 2865 2972 2851 2949 0 +131.05(+4.65%)
Jan 03, 2019 2887 2932 2806 2818 0 +54.09(+1.96%)
Jan 02, 2019 2718 2788 2691 2764 0 +6.77(+0.25%)
Dec 31, 2018 2720 2777 2705 2758 0 +53.27(+1.97%)
Dec 28, 2018 2728 2759 2688 2704 0 -11.25(-0.41%)
Dec 27, 2018 2662 2719 2611 2716 0 +14.20(+0.53%)
Dec 26, 2018 2566 2703 2552 2701 0 +146.40(+5.73%)
Dec 24, 2018 2588 2632 2546 2555 0 -44.38(-1.71%)
Dec 21, 2018 2695 2741 2586 2599 0 -95.27(-3.54%)
Dec 20, 2018 2717 2751 2660 2695 0 -24.78(-0.91%)
Dec 19, 2018 2767 2829 2686 2719 0 -44.59(-1.61%)
Dec 18, 2018 2838 2857 2726 2764 0 -54.12(-1.92%)
Dec 17, 2018 2854 2907 2792 2818 0 -37.47(-1.31%)
Dec 14, 2018 2892 2916 2845 2856 0 -60.30(-2.07%)
Dec 13, 2018 2942 2959 2885 2916 0 -19.18(-0.65%)
Dec 12, 2018 2940 2990 2909 2935 0 +24.14(+0.83%)
Dec 11, 2018 2928 2966 2883 2911 0 +15.29(+0.53%)
Dec 10, 2018 2898 2931 2817 2896 0 +14.44(+0.50%)
Dec 07, 2018 2960 2987 2867 2881 0 -97.06(-3.26%)
Dec 06, 2018 2914 2984 2878 2978 0 +25.11(+0.85%)
Dec 04, 2018 3046 3094 2945 2953 0 -87.17(-2.87%)
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.