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, 2020 3607 3653 3532 3604 0 +8.15(+0.23%)
Apr 29, 2020 3645 3671 3557 3596 0 +13.84(+0.39%)
Apr 28, 2020 3644 3670 3552 3582 0 -58.64(-1.61%)
Apr 27, 2020 3625 3677 3578 3641 0 +34.30(+0.95%)
Apr 24, 2020 3565 3624 3519 3606 0 +50.05(+1.41%)
Apr 23, 2020 3566 3649 3498 3556 0 -7.63(-0.21%)
Apr 22, 2020 3577 3612 3505 3564 0 -6.00(-0.17%)
Apr 21, 2020 3628 3670 3542 3570 0 -100.21(-2.73%)
Apr 20, 2020 3637 3745 3599 3670 0 +18.13(+0.50%)
Apr 17, 2020 3644 3684 3548 3652 0 +129.05(+3.66%)
Apr 16, 2020 3448 3541 3421 3523 0 +109.88(+3.22%)
Apr 15, 2020 3444 3472 3380 3413 0 -70.24(-2.02%)
Apr 14, 2020 3428 3501 3407 3483 0 +93.62(+2.76%)
Apr 13, 2020 3369 3409 3329 3390 0 +24.74(+0.74%)
Apr 09, 2020 3354 3392 3317 3365 0 -1.81(-0.05%)
Apr 08, 2020 3297 3387 3254 3367 0 +81.46(+2.48%)
Apr 07, 2020 3360 3390 3249 3285 0 -52.52(-1.57%)
Apr 06, 2020 3329 3371 3252 3338 0 +81.34(+2.50%)
Apr 03, 2020 3266 3322 3209 3257 0 -21.30(-0.65%)
Apr 02, 2020 3125 3294 3108 3278 0 +120.68(+3.82%)
Apr 01, 2020 3188 3240 3113 3157 0 -85.68(-2.64%)
Mar 31, 2020 3242 3298 3186 3243 0 -28.07(-0.86%)
Mar 30, 2020 3188 3291 3163 3271 0 +128.97(+4.10%)
Mar 27, 2020 3136 3234 3092 3142 0 -43.83(-1.38%)
Mar 26, 2020 3049 3201 3029 3186 0 +139.34(+4.57%)
Mar 25, 2020 3084 3176 2985 3046 0 -66.81(-2.15%)
Mar 24, 2020 3077 3164 2994 3113 0 +125.10(+4.19%)
Mar 23, 2020 3047 3098 2881 2988 0 -27.55(-0.91%)
Mar 20, 2020 3146 3238 2975 3016 0 -111.92(-3.58%)
Mar 19, 2020 3130 3275 3048 3128 0 -16.02(-0.51%)
Mar 18, 2020 3077 3239 2986 3144 0 -21.40(-0.68%)
Mar 17, 2020 3027 3237 2979 3165 0 +222.06(+7.55%)
Mar 16, 2020 2952 3175 2865 2943 0 -189.67(-6.05%)
Mar 13, 2020 3030 3155 2923 3133 0 +203.88(+6.96%)
Mar 12, 2020 2985 3095 2902 2929 0 -220.86(-7.01%)
Mar 11, 2020 3187 3234 3105 3150 0 -76.46(-2.37%)
Mar 10, 2020 3240 3273 3088 3226 0 +60.03(+1.90%)
Mar 09, 2020 3206 3275 3111 3166 0 -187.35(-5.59%)
Mar 06, 2020 3263 3375 3244 3353 0 +11.37(+0.34%)
Mar 05, 2020 3303 3400 3285 3342 0 -34.97(-1.04%)
Mar 04, 2020 3298 3382 3261 3377 0 +125.39(+3.86%)
Mar 03, 2020 3293 3359 3201 3252 0 -76.76(-2.31%)
Mar 02, 2020 3187 3337 3159 3328 0 +146.17(+4.59%)
Feb 28, 2020 3124 3218 3073 3182 0 -14.42(-0.45%)
Feb 27, 2020 3335 3363 3178 3197 0 -118.33(-3.57%)
Feb 26, 2020 3289 3359 3250 3315 0 +67.86(+2.09%)
Feb 25, 2020 3334 3362 3226 3247 0 -68.35(-2.06%)
Feb 24, 2020 3332 3384 3261 3316 0 -28.11(-0.84%)
Feb 21, 2020 3322 3365 3295 3344 0 +21.08(+0.63%)
Feb 20, 2020 3338 3350 3279 3323 0 -16.54(-0.50%)
Feb 19, 2020 3327 3354 3310 3339 0 +23.40(+0.71%)
Feb 18, 2020 3331 3347 3290 3316 0 -2.75(-0.08%)
Feb 14, 2020 3310 3330 3285 3318 0 +14.70(+0.44%)
Feb 13, 2020 3314 3345 3286 3304 0 -20.10(-0.60%)
Feb 12, 2020 3333 3357 3295 3324 0 -6.21(-0.19%)
Feb 11, 2020 3335 3365 3303 3330 0 +4.32(+0.13%)
Feb 10, 2020 3308 3341 3280 3326 0 +4.22(+0.13%)
Feb 07, 2020 3342 3373 3288 3322 0 -16.58(-0.50%)
Feb 06, 2020 3338 3385 3290 3338 0 +32.08(+0.97%)
Feb 05, 2020 3205 3386 3175 3306 0 +117.05(+3.67%)
Feb 04, 2020 3172 3213 3155 3189 0 +63.10(+2.02%)
Feb 03, 2020 3132 3170 3104 3126 0 +36.96(+1.20%)
Jan 31, 2020 3117 3130 3043 3089 0 -66.32(-2.10%)
Jan 30, 2020 3172 3196 3125 3155 0 -36.03(-1.13%)
Jan 29, 2020 3190 3220 3170 3191 0 +6.40(+0.20%)
Jan 28, 2020 3182 3211 3158 3185 0 +20.16(+0.64%)
Jan 27, 2020 3160 3191 3132 3165 0 -16.53(-0.52%)
Jan 24, 2020 3264 3273 3166 3181 0 -72.00(-2.21%)
Jan 23, 2020 3265 3280 3221 3253 0 -11.98(-0.37%)
Jan 22, 2020 3274 3297 3245 3265 0 -0.92(-0.03%)
Jan 21, 2020 3292 3311 3243 3266 0 -24.45(-0.74%)
Jan 17, 2020 3304 3310 3265 3291 0 +0.10(+0.00%)
Jan 16, 2020 3318 3333 3273 3290 0 -15.24(-0.46%)
Jan 15, 2020 3307 3340 3288 3306 0 +5.34(+0.16%)
Jan 14, 2020 3262 3325 3240 3300 0 +35.12(+1.08%)
Jan 13, 2020 3301 3310 3232 3265 0 -39.56(-1.20%)
Jan 10, 2020 3316 3343 3293 3305 0 -7.38(-0.22%)
Jan 09, 2020 3309 3330 3288 3312 0 +17.86(+0.54%)
Jan 08, 2020 3276 3314 3258 3294 0 +17.58(+0.54%)
Jan 07, 2020 3281 3295 3252 3277 0 -9.25(-0.28%)
Jan 06, 2020 3254 3291 3240 3286 0 +17.58(+0.54%)
Jan 03, 2020 3253 3289 3241 3268 0 -27.62(-0.84%)
Jan 02, 2020 3323 3334 3275 3296 0 -11.77(-0.36%)
Dec 31, 2019 3294 3315 3277 3308 0 +8.95(+0.27%)
Dec 30, 2019 3322 3337 3284 3299 0 -24.93(-0.75%)
Dec 27, 2019 3340 3346 3307 3324 0 -10.43(-0.31%)
Dec 26, 2019 3352 3365 3325 3334 0 -16.17(-0.48%)
Dec 24, 2019 3343 3359 3329 3350 0 +5.33(+0.16%)
Dec 23, 2019 3350 3368 3323 3345 0 +3.34(+0.10%)
Dec 20, 2019 3336 3357 3303 3342 0 +30.69(+0.93%)
Dec 19, 2019 3318 3330 3279 3311 0 +4.35(+0.13%)
Dec 18, 2019 3314 3333 3288 3307 0 -7.09(-0.21%)
Dec 17, 2019 3337 3348 3294 3314 0 -17.38(-0.52%)
Dec 16, 2019 3305 3352 3296 3331 0 +43.89(+1.34%)
Dec 13, 2019 3288 3321 3262 3287 0 -5.54(-0.17%)
Dec 12, 2019 3280 3319 3267 3293 0 +10.43(+0.32%)
Dec 11, 2019 3292 3315 3261 3282 0 -9.73(-0.30%)
Dec 10, 2019 3268 3311 3255 3292 0 +12.50(+0.38%)
Dec 09, 2019 3310 3325 3271 3280 0 -22.80(-0.69%)
Dec 06, 2019 3296 3323 3279 3302 0 +21.23(+0.65%)
Dec 05, 2019 3288 3315 3234 3281 0 -2.90(-0.09%)
Dec 04, 2019 3274 3305 3254 3284 0 +10.96(+0.33%)
Dec 03, 2019 3255 3285 3236 3273 0 +2.09(+0.06%)
Dec 02, 2019 3291 3310 3254 3271 0 -27.45(-0.83%)
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%)
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.