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 (%)
Aug 31, 2011 1146 1160 1132 1144 0 +1.16(+0.10%)
Aug 30, 2011 1125 1151 1118 1143 0 +10.83(+0.96%)
Aug 29, 2011 1113 1138 1104 1132 0 +28.45(+2.58%)
Aug 26, 2011 1075 1108 1060 1104 0 +20.95(+1.94%)
Aug 25, 2011 1103 1111 1074 1083 0 -18.48(-1.68%)
Aug 24, 2011 1075 1110 1075 1101 0 +5.68(+0.52%)
Aug 23, 2011 1060 1098 1051 1095 0 +36.10(+3.41%)
Aug 22, 2011 1076 1086 1052 1059 0 +0.02(+0.00%)
Aug 19, 2011 1039 1079 1035 1059 0 +4.61(+0.44%)
Aug 18, 2011 1062 1078 1039 1055 0 -75.06(-6.64%)
Aug 17, 2011 1027 1148 1117 1130 0 -2.97(-0.26%)
Aug 16, 2011 1018 1146 1113 1133 0 +0.87(+0.08%)
Aug 15, 2011 1111 1138 1100 1132 0 +27.41(+2.48%)
Aug 12, 2011 986.46 1118 1081 1104 0 +15.06(+1.38%)
Aug 11, 2011 950.23 1102 1048 1089 0 +35.19(+3.34%)
Aug 10, 2011 982.38 1102 1048 1054 0 -53.72(-4.85%)
Aug 09, 2011 1098 1114 1048 1108 0 +36.24(+3.38%)
Aug 08, 2011 995.28 1124 1060 1072 0 -53.39(-4.75%)
Aug 05, 2011 1024 1151 1096 1125 0 +1.34(+0.12%)
Aug 04, 2011 1060 1177 1121 1124 0 -77.75(-6.47%)
Aug 03, 2011 1099 1215 1166 1202 0 -2.67(-0.22%)
Aug 02, 2011 1115 1243 1201 1204 0 -25.38(-2.06%)
Aug 01, 2011 1152 1267 1216 1230 0 -15.99(-1.28%)
Jul 29, 2011 1136 1261 1221 1246 0 +3.05(+0.25%)
Jul 28, 2011 1135 1269 1232 1243 0 -1.21(-0.10%)
Jul 27, 2011 1135 1273 1231 1244 0 -23.24(-1.83%)
Jul 26, 2011 1168 1285 1259 1267 0 -11.20(-0.88%)
Jul 25, 2011 1167 1296 1274 1278 0 -16.15(-1.25%)
Jul 22, 2011 1186 1302 1285 1294 0 +1.22(+0.09%)
Jul 21, 2011 1282 1303 1276 1293 0 +16.61(+1.30%)
Jul 20, 2011 1179 1292 1269 1276 0 -8.83(-0.69%)
Jul 19, 2011 1162 1291 1264 1285 0 +21.83(+1.73%)
Jul 18, 2011 1153 1280 1250 1263 0 -14.82(-1.16%)
Jul 15, 2011 1174 1289 1266 1278 0 -3.81(-0.30%)
Jul 14, 2011 1177 1305 1275 1282 0 -11.35(-0.88%)
Jul 13, 2011 1189 1309 1283 1293 0 +3.14(+0.24%)
Jul 12, 2011 1184 1305 1283 1290 0 -1.67(-0.13%)
Jul 11, 2011 1197 1313 1285 1292 0 -24.03(-1.83%)
Jul 08, 2011 1205 1326 1303 1316 0 -1.38(-0.10%)
Jul 07, 2011 1212 1328 1304 1317 0 +6.67(+0.51%)
Jul 06, 2011 1197 1319 1298 1311 0 +4.73(+0.36%)
Jul 05, 2011 1203 1317 1295 1306 0 -2.36(-0.18%)
Jul 01, 2011 1308 1308 1308 0 +12.16(+0.94%)
Jun 30, 2011 1196 1310 1289 1296 0 +0.10(+0.01%)
Jun 29, 2011 1197 1310 1287 1296 0 -3.11(-0.24%)
Jun 28, 2011 1172 1304 1271 1299 0 +22.88(+1.79%)
Jun 27, 2011 1156 1281 1253 1276 0 +13.86(+1.10%)
Jun 24, 2011 1164 1279 1250 1262 0 -9.32(-0.73%)
Jun 23, 2011 1151 1274 1245 1272 0 +2.07(+0.16%)
Jun 22, 2011 1162 1282 1262 1270 0 -0.98(-0.08%)
Jun 21, 2011 1164 1282 1256 1271 0 +6.44(+0.51%)
Jun 20, 2011 1159 1273 1247 1264 0 +16.31(+1.31%)
Jun 17, 2011 1157 1271 1242 1248 0 -4.20(-0.34%)
Jun 16, 2011 1129 1262 1239 1252 0 +1.75(+0.14%)
Jun 15, 2011 1145 1272 1244 1250 0 -8.51(-0.68%)
Jun 14, 2011 1151 1270 1247 1259 0 +8.16(+0.65%)
Jun 13, 2011 1140 1264 1238 1251 0 +0.33(+0.03%)
Jun 10, 2011 1147 1275 1246 1250 0 -22.45(-1.76%)
Jun 09, 2011 1165 1287 1261 1273 0 +2.58(+0.20%)
Jun 08, 2011 1162 1282 1259 1270 0 -3.41(-0.27%)
Jun 07, 2011 1162 1286 1262 1274 0 +7.77(+0.61%)
Jun 06, 2011 1163 1284 1258 1266 0 -10.25(-0.80%)
Jun 03, 2011 1166 1291 1268 1276 0 -2.32(-0.18%)
May 24, 2011 1175 1293 1270 1278 0 -6.12(-0.48%)
May 23, 2011 1159 1294 1274 1285 0 -15.90(-1.22%)
May 20, 2011 1188 1312 1287 1301 0 +2.59(+0.20%)
May 19, 2011 1180 1312 1287 1298 0 -4.47(-0.34%)
May 18, 2011 1181 1307 1285 1302 0 +7.72(+0.60%)
May 17, 2011 1174 1303 1270 1295 0 +6.02(+0.47%)
May 16, 2011 1184 1307 1283 1289 0 -14.04(-1.08%)
May 13, 2011 1195 1322 1292 1303 0 -2.26(-0.17%)
May 12, 2011 1174 1309 1275 1305 0 +16.06(+1.25%)
May 11, 2011 1183 1303 1275 1289 0 -5.70(-0.44%)
May 10, 2011 1181 1304 1279 1295 0 +3.78(+0.29%)
May 09, 2011 1166 1299 1273 1291 0 +11.22(+0.88%)
May 06, 2011 1166 1295 1268 1280 0 +12.94(+1.02%)
May 05, 2011 1167 1290 1254 1267 0 -16.98(-1.32%)
May 04, 2011 1179 1304 1271 1284 0 -8.17(-0.63%)
May 03, 2011 1178 1308 1274 1292 0 +1.41(+0.11%)
May 02, 2011 1291 1304 1270 1290 0 +14.15(+1.11%)
Apr 29, 2011 1175 1296 1265 1276 0 -12.33(-0.96%)
Apr 28, 2011 1174 1299 1267 1289 0 +0.71(+0.06%)
Apr 27, 2011 1162 1300 1260 1288 0 +19.33(+1.52%)
Apr 26, 2011 1142 1281 1248 1269 0 +19.15(+1.53%)
Apr 25, 2011 1242 1257 1232 1249 0 +5.03(+0.40%)
Apr 21, 2011 1254 1270 1234 1244 0 -0.88(-0.07%)
Apr 20, 2011 1241 1253 1231 1245 0 +16.95(+1.38%)
Apr 19, 2011 1231 1238 1216 1228 0 -1.80(-0.15%)
Apr 18, 2011 1232 1244 1211 1230 0 -13.60(-1.09%)
Apr 15, 2011 1235 1251 1226 1244 0 +12.09(+0.98%)
Apr 14, 2011 1217 1238 1208 1232 0 +8.81(+0.72%)
Apr 13, 2011 1216 1233 1209 1223 0 +11.63(+0.96%)
Apr 12, 2011 1211 1220 1201 1211 0 -2.99(-0.25%)
Apr 11, 2011 1212 1226 1201 1214 0 +8.21(+0.68%)
Apr 08, 2011 1213 1220 1197 1206 0 -2.61(-0.22%)
Apr 07, 2011 1210 1221 1199 1209 0 -2.47(-0.20%)
Apr 06, 2011 1216 1225 1204 1211 0 +0.92(+0.08%)
Apr 05, 2011 1209 1224 1201 1210 0 -9.29(-0.76%)
Apr 04, 2011 1203 1230 1210 1219 0 +4.38(+0.36%)
Apr 01, 2011 1200 1226 1203 1215 0 +2.65(+0.22%)
Mar 31, 2011 1191 1221 1200 1212 0 +4.68(+0.39%)
Mar 30, 2011 1204 1217 1194 1208 0 +15.83(+1.33%)
Mar 29, 2011 1178 1195 1174 1192 0 +15.54(+1.32%)
Mar 28, 2011 1183 1190 1172 1176 0 -5.11(-0.43%)
Mar 25, 2011 1184 1195 1176 1181 0 +0.54(+0.05%)
Mar 24, 2011 1166 1188 1158 1181 0 +19.85(+1.71%)
Mar 23, 2011 1154 1168 1145 1161 0 +4.51(+0.39%)
Mar 22, 2011 1160 1167 1149 1157 0 -4.08(-0.35%)
Mar 21, 2011 1167 1177 1156 1161 0 +4.93(+0.43%)
Mar 18, 2011 1162 1172 1148 1156 0 -0.72(-0.06%)
Mar 17, 2011 1164 1172 1150 1156 0 +5.98(+0.52%)
Mar 16, 2011 1154 1169 1141 1150 0 -9.99(-0.86%)
Mar 15, 2011 1150 1171 1142 1160 0 -12.50(-1.07%)
Mar 14, 2011 1166 1185 1161 1173 0 -0.01(-0.00%)
Mar 11, 2011 1157 1183 1150 1173 0 +14.09(+1.22%)
Mar 10, 2011 1166 1175 1150 1159 0 -19.11(-1.62%)
Mar 09, 2011 1177 1186 1165 1178 0 -0.17(-0.01%)
Mar 08, 2011 1167 1184 1158 1178 0 +11.08(+0.95%)
Mar 07, 2011 1179 1184 1156 1167 0 -7.79(-0.66%)
Mar 04, 2011 1170 1184 1162 1175 0 +3.99(+0.34%)
Mar 03, 2011 1160 1179 1154 1171 0 +15.87(+1.37%)
Mar 02, 2011 1141 1165 1141 1155 0 +4.83(+0.42%)
Mar 01, 2011 1154 1169 1141 1150 0 -3.01(-0.26%)
Feb 28, 2011 1157 1174 1146 1153 0 -3.43(-0.30%)
Feb 25, 2011 1141 1162 1136 1157 0 +17.03(+1.49%)
Feb 24, 2011 1133 1148 1124 1140 0 +5.07(+0.45%)
Feb 23, 2011 1148 1157 1130 1134 0 -14.57(-1.27%)
Feb 22, 2011 1158 1168 1143 1149 0 -16.26(-1.40%)
Feb 18, 2011 1165 1165 1165 0 -0.46(-0.04%)
Feb 17, 2011 1164 1176 1156 1166 0 -1.60(-0.14%)
Feb 16, 2011 1167 1177 1153 1167 0 +0.55(+0.05%)
Feb 15, 2011 1159 1174 1151 1167 0 +3.60(+0.31%)
Feb 14, 2011 1153 1170 1146 1163 0 +7.71(+0.67%)
Feb 11, 2011 1150 1162 1143 1155 0 -0.19(-0.02%)
Feb 10, 2011 1148 1163 1141 1156 0 +5.04(+0.44%)
Feb 09, 2011 1158 1165 1142 1151 0 -10.09(-0.87%)
Feb 08, 2011 1154 1167 1148 1161 0 +4.27(+0.37%)
Feb 07, 2011 1162 1171 1151 1156 0 -4.97(-0.43%)
Feb 04, 2011 1156 1169 1143 1161 0 +3.04(+0.26%)
Feb 03, 2011 1166 1176 1147 1158 0 -12.37(-1.06%)
Feb 02, 2011 1157 1179 1152 1171 0 +5.86(+0.50%)
Feb 01, 2011 1161 1179 1151 1165 0 +9.92(+0.86%)
Jan 31, 2011 1151 1164 1140 1155 0 +8.47(+0.74%)
Jan 28, 2011 1175 1183 1141 1147 0 -31.35(-2.66%)
Jan 27, 2011 1183 1195 1170 1178 0 -7.41(-0.63%)
Jan 26, 2011 1174 1197 1166 1185 0 +10.49(+0.89%)
Jan 25, 2011 1171 1186 1162 1175 0 -4.01(-0.34%)
Jan 24, 2011 1169 1191 1165 1179 0 +8.88(+0.76%)
Jan 21, 2011 1178 1186 1164 1170 0 -10.53(-0.89%)
Jan 20, 2011 1173 1192 1166 1180 0 +0.70(+0.06%)
Jan 19, 2011 1193 1200 1170 1180 0 -18.55(-1.55%)
Jan 18, 2011 1190 1207 1183 1198 0 +7.71(+0.65%)
Jan 14, 2011 1191 1191 1191 0 +1.56(+0.13%)
Jan 13, 2011 1189 1202 1180 1189 0 -1.81(-0.15%)
Jan 12, 2011 1187 1198 1175 1191 0 +5.00(+0.42%)
Jan 11, 2011 1181 1195 1170 1186 0 +8.51(+0.72%)
Jan 10, 2011 1184 1197 1167 1177 0 -12.46(-1.05%)
Jan 07, 2011 1190 1201 1178 1190 0 +1.03(+0.09%)
Jan 06, 2011 1187 1200 1177 1189 0 +0.80(+0.07%)
Jan 05, 2011 1175 1196 1171 1188 0 +7.39(+0.63%)
Jan 04, 2011 1182 1195 1168 1181 0 -0.27(-0.02%)
Jan 03, 2011 1174 1196 1170 1181 0 +14.85(+1.27%)
Dec 31, 2010 1172 1177 1159 1166 0 -7.56(-0.64%)
Dec 30, 2010 1174 1183 1169 1174 0 -3.96(-0.34%)
Dec 29, 2010 1180 1188 1173 1178 0 +0.56(+0.05%)
Dec 28, 2010 1182 1188 1173 1177 0 -5.56(-0.47%)
Dec 27, 2010 1179 1189 1169 1182 0 -0.31(-0.03%)
Dec 23, 2010 1182 1191 1174 1183 0 -2.36(-0.20%)
Dec 22, 2010 1185 1195 1177 1185 0 -1.79(-0.15%)
Dec 21, 2010 1187 1198 1175 1187 0 +2.65(+0.22%)
Dec 20, 2010 1185 1196 1174 1184 0 +3.12(+0.26%)
Dec 17, 2010 1175 1191 1163 1181 0 +9.57(+0.82%)
Dec 16, 2010 1154 1177 1149 1172 0 +15.42(+1.33%)
Dec 15, 2010 1155 1174 1145 1156 0 -3.05(-0.26%)
Dec 14, 2010 1151 1167 1140 1159 0 +18.18(+1.59%)
Dec 10, 2010 1131 1147 1126 1141 0 +11.48(+1.02%)
Dec 09, 2010 1129 1139 1119 1130 0 -0.33(-0.03%)
Dec 08, 2010 1129 1140 1122 1130 0 +2.54(+0.23%)
Dec 07, 2010 1133 1144 1122 1127 0 +3.39(+0.30%)
Dec 06, 2010 1130 1138 1113 1124 0 -17.10(-1.50%)
Dec 03, 2010 1137 1148 1129 1141 0 +1.24(+0.11%)
Dec 02, 2010 1129 1145 1122 1140 0 +8.49(+0.75%)
Dec 01, 2010 1126 1141 1119 1131 0 +18.98(+1.71%)
Nov 30, 2010 1111 1121 1103 1112 0 -12.02(-1.07%)
Nov 29, 2010 1125 1134 1106 1124 0 -6.82(-0.60%)
Nov 26, 2010 1131 1139 1125 1131 0 -7.82(-0.69%)
Nov 24, 2010 1129 1139 1139 1139 0 +17.65(+1.57%)
Nov 23, 2010 1131 1138 1115 1121 0 -18.45(-1.62%)
Nov 22, 2010 1138 1150 1124 1140 0 +0.75(+0.07%)
Nov 19, 2010 1139 1148 1128 1139 0 +2.23(+0.20%)
Nov 18, 2010 1130 1148 1122 1137 0 +17.19(+1.54%)
Nov 17, 2010 1116 1127 1108 1120 0 +2.25(+0.20%)
Nov 16, 2010 1120 1135 1110 1117 0 -11.59(-1.03%)
Nov 15, 2010 1128 1140 1122 1129 0 +5.31(+0.47%)
Nov 12, 2010 1128 1137 1115 1124 0 -12.74(-1.12%)
Nov 11, 2010 1130 1144 1122 1136 0 +0.80(+0.07%)
Nov 10, 2010 1129 1141 1116 1136 0 +6.56(+0.58%)
Nov 09, 2010 1135 1144 1122 1129 0 -15.72(-1.37%)
Nov 08, 2010 1124 1151 1131 1145 0 -2.57(-0.22%)
Nov 05, 2010 1139 1162 1135 1147 0 -10.81(-0.93%)
Nov 04, 2010 1149 1175 1148 1158 0 -8.22(-0.70%)
Nov 03, 2010 1151 1176 1155 1166 0 -2.19(-0.19%)
Nov 02, 2010 1153 1178 1158 1169 0 +4.57(+0.39%)
Nov 01, 2010 1144 1179 1154 1164 0 +0.14(+0.01%)
Oct 29, 2010 1140 1174 1155 1164 0 -1.89(-0.16%)
Oct 28, 2010 1147 1180 1156 1166 0 +7.69(+0.66%)
Oct 27, 2010 1125 1166 1141 1158 0 +3.28(+0.28%)
Oct 25, 2010 1136 1169 1146 1155 0 +6.33(+0.55%)
Oct 22, 2010 1126 1155 1135 1148 0 +2.44(+0.21%)
Oct 21, 2010 1124 1158 1132 1146 0 +3.21(+0.28%)
Oct 20, 2010 1115 1159 1126 1143 0 +5.12(+0.45%)
Oct 19, 2010 1128 1162 1128 1138 0 -16.88(-1.46%)
Oct 18, 2010 1121 1161 1134 1155 0 +11.79(+1.03%)
Oct 15, 2010 1130 1149 1122 1143 0 +16.38(+1.45%)
Oct 14, 2010 1126 1139 1119 1126 0 -6.00(-0.53%)
Oct 13, 2010 1128 1143 1124 1132 0 +2.60(+0.23%)
Oct 12, 2010 1125 1136 1114 1130 0 +26.83(+2.43%)
Oct 11, 2010 1105 1112 1096 1103 0 -2.98(-0.27%)
Oct 08, 2010 1099 1114 1091 1106 0 +7.81(+0.71%)
Oct 07, 2010 1097 1107 1079 1098 0 +2.91(+0.27%)
Oct 06, 2010 1102 1109 1085 1095 0 -10.27(-0.93%)
Oct 05, 2010 1092 1111 1087 1106 0 +21.49(+1.98%)
Oct 04, 2010 1089 1099 1075 1084 0 -7.43(-0.68%)
Oct 01, 2010 1095 1102 1081 1091 0 +3.92(+0.36%)
Sep 30, 2010 1091 1103 1079 1088 0 -36.39(-3.24%)
Sep 29, 2010 1096 1137 1112 1124 0 -8.94(-0.79%)
Sep 28, 2010 1093 1143 1115 1133 0 +8.09(+0.72%)
Sep 27, 2010 1101 1142 1120 1125 0 -12.98(-1.14%)
Sep 24, 2010 1094 1143 1119 1138 0 +17.90(+1.60%)
Sep 23, 2010 1083 1134 1111 1120 0 -4.31(-0.38%)
Sep 22, 2010 1085 1139 1114 1124 0 -2.42(-0.21%)
Sep 21, 2010 1088 1135 1113 1127 0 +2.45(+0.22%)
Sep 20, 2010 1076 1129 1103 1124 0 +15.43(+1.39%)
Sep 17, 2010 1076 1118 1100 1109 0 +4.20(+0.38%)
Sep 15, 2010 1056 1109 1085 1104 0 +11.50(+1.05%)
Sep 14, 2010 1055 1103 1084 1093 0 -0.02(-0.00%)
Sep 13, 2010 1063 1104 1085 1093 0 +0.07(+0.01%)
Sep 10, 2010 1049 1098 1076 1093 0 +12.37(+1.14%)
Sep 09, 2010 1048 1090 1071 1081 0 +5.35(+0.50%)
Sep 08, 2010 1028 1081 1060 1075 0 +15.48(+1.46%)
Sep 07, 2010 1033 1073 1054 1060 0 -12.08(-1.13%)
Sep 03, 2010 1072 1072 1072 0 +11.32(+1.07%)
Sep 02, 2010 1017 1065 1043 1061 0 +7.46(+0.71%)
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.