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, 2013 1900 1912 1860 1884 0 -20.83(-1.09%)
Apr 29, 2013 1909 1930 1889 1904 0 +1.14(+0.06%)
Apr 26, 2013 1903 1914 1883 1903 0 +1.96(+0.10%)
Apr 25, 2013 1888 1923 1867 1901 0 +38.47(+2.07%)
Apr 24, 2013 1920 1933 1850 1863 0 -87.15(-4.47%)
Apr 23, 2013 1969 1994 1930 1950 0 -5.75(-0.29%)
Apr 22, 2013 1932 1970 1910 1956 0 +40.55(+2.12%)
Apr 19, 2013 1852 1928 1849 1915 0 +59.43(+3.20%)
Apr 18, 2013 1893 1900 1839 1856 0 -33.77(-1.79%)
Apr 17, 2013 1871 1904 1854 1889 0 -9.75(-0.51%)
Apr 16, 2013 1879 1905 1860 1899 0 +39.95(+2.15%)
Apr 15, 2013 1909 1919 1852 1859 0 -44.42(-2.33%)
Apr 12, 2013 1876 1919 1866 1904 0 +27.80(+1.48%)
Apr 11, 2013 1855 1892 1844 1876 0 +29.21(+1.58%)
Apr 10, 2013 1794 1852 1790 1847 0 +59.21(+3.31%)
Apr 09, 2013 1793 1807 1774 1787 0 +6.90(+0.39%)
Apr 08, 2013 1774 1789 1754 1781 0 +6.61(+0.37%)
Apr 05, 2013 1761 1784 1747 1774 0 -10.77(-0.60%)
Apr 04, 2013 1786 1804 1765 1785 0 +8.92(+0.50%)
Apr 03, 2013 1806 1814 1761 1776 0 -27.58(-1.53%)
Apr 02, 2013 1781 1816 1770 1803 0 +33.74(+1.91%)
Apr 01, 2013 1781 1802 1758 1770 0 -7.64(-0.43%)
Mar 28, 2013 1777 1777 1777 0 +42.90(+2.47%)
Mar 27, 2013 1697 1740 1688 1734 0 +33.86(+1.99%)
Mar 26, 2013 1693 1712 1680 1701 0 +16.17(+0.96%)
Mar 25, 2013 1702 1712 1672 1684 0 -11.77(-0.69%)
Mar 22, 2013 1685 1704 1671 1696 0 +19.10(+1.14%)
Mar 21, 2013 1678 1692 1666 1677 0 -7.18(-0.43%)
Mar 20, 2013 1679 1697 1667 1684 0 +17.44(+1.05%)
Mar 19, 2013 1667 1689 1644 1667 0 +2.64(+0.16%)
Mar 18, 2013 1663 1679 1641 1664 0 -15.18(-0.90%)
Mar 15, 2013 1691 1701 1670 1679 0 -14.59(-0.86%)
Mar 14, 2013 1686 1705 1678 1694 0 +9.87(+0.59%)
Mar 13, 2013 1688 1696 1669 1684 0 -6.02(-0.36%)
Mar 12, 2013 1681 1696 1666 1690 0 +11.57(+0.69%)
Mar 11, 2013 1674 1691 1657 1678 0 +2.38(+0.14%)
Mar 08, 2013 1674 1687 1655 1676 0 +11.47(+0.69%)
Mar 07, 2013 1666 1678 1649 1665 0 -2.40(-0.14%)
Mar 06, 2013 1665 1681 1648 1667 0 +7.98(+0.48%)
Mar 05, 2013 1639 1673 1631 1659 0 +27.22(+1.67%)
Mar 04, 2013 1612 1636 1598 1632 0 +8.62(+0.53%)
Mar 01, 2013 1593 1631 1581 1623 0 +24.68(+1.54%)
Feb 28, 2013 1605 1622 1590 1599 0 +9.17(+0.58%)
Feb 27, 2013 1564 1601 1556 1589 0 +25.33(+1.62%)
Feb 26, 2013 1560 1579 1546 1564 0 -5.47(-0.35%)
Feb 22, 2013 1546 1576 1539 1569 0 +27.96(+1.81%)
Feb 21, 2013 1551 1560 1524 1542 0 -11.99(-0.77%)
Feb 20, 2013 1568 1586 1550 1554 0 -2.96(-0.19%)
Feb 15, 2013 1556 1556 1556 0 -3.41(-0.22%)
Feb 14, 2013 1560 1576 1541 1560 0 +0.90(+0.06%)
Feb 13, 2013 1551 1569 1540 1559 0 +8.90(+0.57%)
Feb 12, 2013 1554 1565 1539 1550 0 -1.65(-0.11%)
Feb 11, 2013 1568 1579 1541 1552 0 -12.59(-0.80%)
Feb 08, 2013 1551 1578 1540 1564 0 +22.40(+1.45%)
Feb 07, 2013 1553 1564 1524 1542 0 -9.37(-0.60%)
Feb 06, 2013 1565 1577 1538 1551 0 +14.63(+0.95%)
Feb 04, 2013 1552 1566 1528 1537 0 -25.94(-1.66%)
Feb 01, 2013 1554 1578 1539 1563 0 -84.62(-5.14%)
Jan 31, 2013 1639 1661 1630 1647 0 +2.81(+0.17%)
Jan 30, 2013 1653 1669 1631 1644 0 -8.57(-0.52%)
Jan 29, 2013 1636 1669 1624 1653 0 -143.11(-7.97%)
Jan 28, 2013 1788 1826 1768 1796 0 -20.30(-1.12%)
Jan 25, 2013 1796 1822 1781 1816 0 +21.95(+1.22%)
Jan 24, 2013 1792 1816 1776 1794 0 +6.80(+0.38%)
Jan 23, 2013 1796 1815 1776 1788 0 -14.09(-0.78%)
Jan 22, 2013 1791 1813 1772 1802 0 +11.03(+0.62%)
Jan 18, 2013 1791 1791 1791 0 +6.48(+0.36%)
Jan 17, 2013 1784 1801 1766 1784 0 +1.05(+0.06%)
Jan 16, 2013 1795 1804 1773 1783 0 -15.27(-0.85%)
Jan 15, 2013 1793 1817 1774 1798 0 -5.54(-0.31%)
Jan 14, 2013 1802 1816 1785 1804 0 +6.05(+0.34%)
Jan 12, 2013 1808 1816 1780 1798 0 +0.00(+0.00%)
Jan 11, 2013 1808 1816 1780 1798 0 -6.36(-0.35%)
Jan 10, 2013 1804 1822 1776 1804 0 +3.53(+0.20%)
Jan 09, 2013 1785 1813 1773 1801 0 +17.49(+0.98%)
Jan 08, 2013 1769 1800 1751 1783 0 +12.81(+0.72%)
Jan 07, 2013 1752 1780 1737 1770 0 +14.61(+0.83%)
Jan 04, 2013 1753 1773 1739 1756 0 +7.45(+0.43%)
Jan 03, 2013 1743 1770 1727 1748 0 -3.52(-0.20%)
Jan 02, 2013 1740 1758 1701 1752 0 +52.75(+3.10%)
Dec 31, 2012 1676 1709 1664 1699 0 +20.53(+1.22%)
Dec 28, 2012 1682 1701 1672 1679 0 -15.54(-0.92%)
Dec 27, 2012 1698 1719 1670 1694 0 -5.81(-0.34%)
Dec 26, 2012 1712 1719 1686 1700 0 -12.43(-0.73%)
Dec 24, 2012 1712 1712 1712 0 -4.95(-0.29%)
Dec 21, 2012 1719 1735 1693 1717 0 -16.21(-0.94%)
Dec 20, 2012 1741 1751 1719 1734 0 -3.56(-0.20%)
Dec 19, 2012 1760 1766 1726 1737 0 -17.35(-0.99%)
Dec 18, 2012 1754 1769 1737 1754 0 +5.99(+0.34%)
Dec 17, 2012 1720 1755 1721 1749 0 +16.40(+0.95%)
Dec 14, 2012 1725 1756 1719 1732 0 -12.00(-0.69%)
Dec 13, 2012 1748 1775 1733 1744 0 -22.01(-1.25%)
Dec 12, 2012 1758 1787 1755 1766 0 -6.78(-0.38%)
Dec 11, 2012 1743 1786 1749 1773 0 +22.76(+1.30%)
Dec 10, 2012 1729 1761 1721 1750 0 +22.96(+1.33%)
Dec 07, 2012 1730 1739 1712 1727 0 -3.04(-0.18%)
Dec 06, 2012 1738 1750 1719 1730 0 -6.77(-0.39%)
Dec 05, 2012 1739 1752 1714 1737 0 +5.10(+0.29%)
Dec 04, 2012 1736 1750 1719 1732 0 -1.94(-0.11%)
Nov 30, 2012 1749 1756 1723 1734 0 -11.96(-0.69%)
Nov 29, 2012 1714 1757 1717 1746 0 +26.14(+1.52%)
Nov 28, 2012 1707 1725 1678 1720 0 +7.95(+0.46%)
Nov 27, 2012 1716 1735 1704 1712 0 -9.96(-0.58%)
Nov 26, 2012 1721 1731 1699 1722 0 -7.98(-0.46%)
Nov 24, 2012 1718 1733 1708 1730 0 -0.02(-0.00%)
Nov 23, 2012 1718 1734 1708 1730 0 +18.84(+1.10%)
Nov 21, 2012 1711 1711 1711 0 +3.95(+0.23%)
Nov 20, 2012 1669 1712 1661 1707 0 +35.70(+2.14%)
Nov 19, 2012 1663 1682 1644 1671 0 +20.33(+1.23%)
Nov 16, 2012 1621 1664 1609 1651 0 +31.12(+1.92%)
Nov 15, 2012 1621 1639 1593 1620 0 -3.14(-0.19%)
Nov 14, 2012 1645 1660 1614 1623 0 -23.51(-1.43%)
Nov 13, 2012 1647 1676 1630 1646 0 -6.86(-0.41%)
Nov 12, 2012 1648 1675 1626 1653 0 +58.07(+3.64%)
Nov 09, 2012 1575 1619 1568 1595 0 +13.65(+0.86%)
Nov 08, 2012 1593 1608 1571 1582 0 -19.08(-1.19%)
Nov 07, 2012 1628 1638 1584 1601 0 -38.29(-2.34%)
Nov 06, 2012 1634 1654 1620 1639 0 +8.81(+0.54%)
Nov 05, 2012 1616 1645 1600 1630 0 +17.20(+1.07%)
Nov 02, 2012 1641 1648 1601 1613 0 -23.78(-1.45%)
Nov 01, 2012 1627 1656 1615 1637 0 +20.55(+1.27%)
Oct 31, 2012 1649 1660 1601 1616 0 -28.58(-1.74%)
Oct 26, 2012 1645 1645 1645 0 -12.42(-0.75%)
Oct 25, 2012 1669 1687 1647 1657 0 +1.27(+0.08%)
Oct 24, 2012 1663 1684 1639 1656 0 +22.40(+1.37%)
Oct 23, 2012 1646 1663 1613 1633 0 -27.69(-1.67%)
Oct 19, 2012 1707 1716 1650 1661 0 -48.12(-2.82%)
Oct 18, 2012 1721 1732 1696 1709 0 -21.35(-1.23%)
Oct 17, 2012 1710 1744 1700 1731 0 +21.81(+1.28%)
Oct 16, 2012 1683 1717 1678 1709 0 +27.88(+1.66%)
Oct 15, 2012 1676 1699 1652 1681 0 +11.18(+0.67%)
Oct 12, 2012 1680 1695 1662 1670 0 -2.74(-0.16%)
Oct 11, 2012 1677 1695 1664 1672 0 +4.54(+0.27%)
Oct 10, 2012 1688 1699 1655 1668 0 -21.15(-1.25%)
Oct 09, 2012 1707 1718 1682 1689 0 -23.26(-1.36%)
Oct 08, 2012 1721 1733 1703 1712 0 -10.62(-0.62%)
Oct 06, 2012 1723 1742 1710 1723 0 +0.00(+0.00%)
Oct 05, 2012 1723 1742 1710 1723 0 +5.90(+0.34%)
Oct 04, 2012 1718 1736 1703 1717 0 +2.24(+0.13%)
Oct 03, 2012 1707 1723 1694 1715 0 +11.96(+0.70%)
Oct 02, 2012 1689 1714 1678 1703 0 +24.81(+1.48%)
Oct 01, 2012 1676 1699 1663 1678 0 +13.47(+0.81%)
Sep 28, 2012 1661 1676 1645 1665 0 -2.23(-0.13%)
Sep 27, 2012 1654 1680 1641 1667 0 +17.00(+1.03%)
Sep 26, 2012 1672 1688 1642 1650 0 -16.60(-1.00%)
Sep 25, 2012 1674 1697 1658 1666 0 -4.83(-0.29%)
Sep 24, 2012 1669 1685 1654 1671 0 -18.87(-1.12%)
Sep 21, 2012 1694 1708 1677 1690 0 +4.01(+0.24%)
Sep 20, 2012 1673 1694 1661 1686 0 +8.20(+0.49%)
Sep 19, 2012 1694 1704 1664 1678 0 -8.59(-0.51%)
Sep 18, 2012 1676 1704 1666 1686 0 +7.93(+0.47%)
Sep 17, 2012 1646 1688 1638 1679 0 +26.54(+1.61%)
Sep 14, 2012 1645 1673 1621 1652 0 +10.51(+0.64%)
Sep 13, 2012 1629 1653 1617 1642 0 +9.99(+0.61%)
Sep 12, 2012 1632 1648 1618 1632 0 -0.68(-0.04%)
Sep 11, 2012 1632 1644 1621 1632 0 -2.08(-0.13%)
Sep 10, 2012 1643 1653 1623 1634 0 -9.69(-0.59%)
Sep 07, 2012 1653 1661 1626 1644 0 -2.12(-0.13%)
Sep 06, 2012 1621 1653 1616 1646 0 +36.61(+2.27%)
Sep 05, 2012 1612 1627 1596 1609 0 -4.70(-0.29%)
Sep 04, 2012 1596 1623 1582 1614 0 +20.38(+1.28%)
Aug 31, 2012 1594 1594 1594 0 +11.80(+0.75%)
Aug 30, 2012 1583 1593 1569 1582 0 -9.36(-0.59%)
Aug 29, 2012 1592 1604 1581 1591 0 +0.36(+0.02%)
Aug 27, 2012 1591 1605 1574 1591 0 -1.38(-0.09%)
Aug 24, 2012 1572 1601 1568 1592 0 +19.29(+1.23%)
Aug 23, 2012 1570 1585 1559 1573 0 +0.34(+0.02%)
Aug 22, 2012 1562 1584 1554 1573 0 +8.36(+0.53%)
Aug 21, 2012 1562 1580 1551 1564 0 +2.57(+0.16%)
Aug 20, 2012 1562 1572 1543 1562 0 -0.62(-0.04%)
Aug 17, 2012 1572 1579 1546 1562 0 -4.75(-0.30%)
Aug 16, 2012 1574 1587 1554 1567 0 -13.07(-0.83%)
Aug 15, 2012 1568 1591 1562 1580 0 -1.09(-0.07%)
Aug 14, 2012 1545 1592 1563 1581 0 +11.74(+0.75%)
Aug 13, 2012 1539 1578 1552 1570 0 -5.66(-0.36%)
Aug 11, 2012 1565 1584 1556 1575 0 +0.00(+0.00%)
Aug 10, 2012 1565 1584 1556 1575 0 +8.62(+0.55%)
Aug 09, 2012 1531 1583 1550 1567 0 -3.05(-0.19%)
Aug 08, 2012 1571 1587 1558 1570 0 -7.64(-0.48%)
Aug 07, 2012 1579 1592 1561 1577 0 +2.98(+0.19%)
Aug 06, 2012 1563 1586 1552 1574 0 +13.89(+0.89%)
Aug 03, 2012 1573 1590 1551 1560 0 +10.85(+0.70%)
Aug 02, 2012 1548 1576 1521 1550 0 +3.07(+0.20%)
Aug 01, 2012 1576 1588 1541 1547 0 -19.88(-1.27%)
Jul 31, 2012 1582 1599 1562 1566 0 -23.15(-1.46%)
Jul 30, 2012 1599 1616 1582 1590 0 -15.38(-0.96%)
Jul 27, 2012 1569 1617 1560 1605 0 +56.59(+3.65%)
Jul 26, 2012 1538 1565 1520 1548 0 +32.85(+2.17%)
Jul 25, 2012 1512 1535 1482 1516 0 +23.49(+1.57%)
Jul 24, 2012 1519 1527 1483 1492 0 -19.68(-1.30%)
Jul 23, 2012 1514 1526 1486 1512 0 -19.46(-1.27%)
Jul 20, 2012 1547 1559 1520 1531 0 -19.57(-1.26%)
Jul 19, 2012 1551 1565 1532 1551 0 -0.25(-0.02%)
Jul 18, 2012 1542 1565 1531 1551 0 +7.30(+0.47%)
Jul 17, 2012 1530 1553 1516 1544 0 +20.51(+1.35%)
Jul 16, 2012 1507 1532 1500 1523 0 +13.37(+0.89%)
Jul 14, 2012 1493 1518 1484 1510 0 +0.00(+0.00%)
Jul 13, 2012 1493 1518 1484 1510 0 +18.88(+1.27%)
Jul 12, 2012 1471 1501 1454 1491 0 +7.55(+0.51%)
Jul 11, 2012 1485 1501 1461 1483 0 -9.46(-0.63%)
Jul 10, 2012 1513 1525 1486 1493 0 -13.18(-0.88%)
Jul 09, 2012 1496 1515 1484 1506 0 +12.69(+0.85%)
Jul 06, 2012 1502 1513 1483 1493 0 -13.47(-0.89%)
Jul 05, 2012 1511 1525 1494 1507 0 -12.51(-0.82%)
Jul 03, 2012 1519 1519 1519 0 +12.48(+0.83%)
Jul 02, 2012 1480 1510 1471 1507 0 +27.00(+1.82%)
Jun 30, 2012 1472 1487 1455 1480 0 -0.11(-0.01%)
Jun 29, 2012 1472 1487 1455 1480 0 +36.94(+2.56%)
Jun 28, 2012 1462 1471 1423 1443 0 -27.38(-1.86%)
Jun 27, 2012 1456 1479 1448 1470 0 +16.24(+1.12%)
Jun 26, 2012 1447 1468 1438 1454 0 +11.62(+0.81%)
Jun 25, 2012 1444 1456 1429 1443 0 -15.75(-1.08%)
Jun 22, 2012 1434 1464 1424 1458 0 +27.97(+1.96%)
Jun 21, 2012 1454 1470 1422 1430 0 -34.66(-2.37%)
Jun 20, 2012 1469 1485 1452 1465 0 -0.87(-0.06%)
Jun 19, 2012 1453 1477 1443 1466 0 +17.46(+1.21%)
Jun 18, 2012 1433 1460 1427 1448 0 +9.00(+0.63%)
Jun 15, 2012 1427 1445 1417 1439 0 +14.76(+1.04%)
Jun 14, 2012 1397 1432 1389 1425 0 +30.97(+2.22%)
Jun 13, 2012 1404 1422 1385 1394 0 -9.79(-0.70%)
Jun 12, 2012 1394 1411 1378 1403 0 +12.88(+0.93%)
Jun 11, 2012 1420 1425 1387 1391 0 -21.54(-1.53%)
Jun 08, 2012 1398 1423 1390 1412 0 +7.69(+0.55%)
Jun 07, 2012 1431 1440 1401 1404 0 -13.98(-0.99%)
Jun 06, 2012 1400 1425 1393 1418 0 +26.30(+1.89%)
Jun 05, 2012 1382 1403 1369 1392 0 +6.73(+0.49%)
Jun 04, 2012 1373 1401 1359 1385 0 +11.89(+0.87%)
Jun 02, 2012 1399 1412 1364 1373 0 +0.00(+0.00%)
Jun 01, 2012 1399 1412 1364 1373 0 -43.66(-3.08%)
May 31, 2012 1426 1434 1401 1417 0 -11.20(-0.78%)
May 30, 2012 1428 1443 1415 1428 0 -8.90(-0.62%)
May 29, 2012 1438 1450 1422 1437 0 +7.52(+0.53%)
May 25, 2012 1430 1430 1430 0 -0.09(-0.01%)
May 24, 2012 1418 1435 1407 1430 0 +12.65(+0.89%)
May 23, 2012 1416 1429 1396 1417 0 -5.35(-0.38%)
May 22, 2012 1429 1446 1414 1422 0 -6.58(-0.46%)
May 21, 2012 1404 1434 1399 1429 0 +27.02(+1.93%)
May 18, 2012 1428 1433 1389 1402 0 -21.67(-1.52%)
May 17, 2012 1459 1466 1421 1424 0 -34.31(-2.35%)
May 16, 2012 1463 1474 1449 1458 0 -1.30(-0.09%)
May 15, 2012 1457 1472 1447 1459 0 +0.12(+0.01%)
May 14, 2012 1450 1473 1437 1459 0 -1.36(-0.09%)
May 11, 2012 1446 1473 1438 1461 0 +15.62(+1.08%)
May 10, 2012 1439 1455 1430 1445 0 +13.99(+0.98%)
May 09, 2012 1429 1446 1412 1431 0 -3.16(-0.22%)
May 08, 2012 1419 1442 1403 1434 0 +4.17(+0.29%)
May 07, 2012 1420 1441 1411 1430 0 +4.75(+0.33%)
May 04, 2012 1444 1450 1418 1425 0 -29.52(-2.03%)
May 03, 2012 1470 1477 1445 1455 0 -15.52(-1.06%)
May 02, 2012 1451 1478 1444 1470 0 +13.54(+0.93%)
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.