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 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%)
Sep 01, 2010 1002 1059 1030 1053 0 +28.44(+2.78%)
Aug 31, 2010 991.36 1039 1016 1025 0 -4.65(-0.45%)
Aug 30, 2010 1001 1048 1024 1029 0 -7.43(-0.72%)
Aug 27, 2010 988.65 1043 1008 1037 0 +17.39(+1.71%)
Aug 26, 2010 1006 1043 1012 1019 0 -17.73(-1.71%)
Aug 25, 2010 982.13 1042 1011 1037 0 +16.14(+1.58%)
Aug 24, 2010 999.12 1038 1015 1021 0 -20.30(-1.95%)
Aug 23, 2010 1015 1061 1037 1041 0 -4.62(-0.44%)
Aug 20, 2010 1011 1054 1033 1046 0 -1.73(-0.17%)
Aug 19, 2010 1033 1072 1041 1048 0 -23.41(-2.19%)
Aug 18, 2010 1034 1081 1058 1071 0 -1.82(-0.17%)
Aug 17, 2010 1036 1083 1061 1073 0 +5.84(+0.55%)
Aug 16, 2010 1031 1076 1053 1067 0 -4.12(-0.38%)
Aug 13, 2010 1036 1084 1063 1071 0 -5.50(-0.51%)
Aug 12, 2010 1022 1086 1048 1077 0 +9.78(+0.92%)
Aug 11, 2010 1051 1090 1060 1067 0 -35.31(-3.20%)
Aug 10, 2010 1062 1113 1084 1102 0 -2.40(-0.22%)
Aug 09, 2010 1076 1114 1094 1104 0 -1.10(-0.10%)
Aug 06, 2010 1055 1110 1080 1106 0 +8.62(+0.79%)
Aug 05, 2010 1063 1109 1087 1097 0 -5.61(-0.51%)
Aug 04, 2010 1055 1110 1081 1103 0 +17.26(+1.59%)
Aug 03, 2010 1048 1096 1075 1085 0 -0.55(-0.05%)
Aug 02, 2010 1046 1095 1072 1086 0 +18.63(+1.75%)
Jul 30, 2010 1031 1077 1039 1067 0 +11.13(+1.05%)
Jul 29, 2010 1037 1079 1040 1056 0 +0.00(+0.00%)
Jul 28, 2010 1038 1081 1045 1056 0 -13.36(-1.25%)
Jul 27, 2010 1039 1085 1055 1069 0 -2.42(-0.23%)
Jul 26, 2010 1012 1080 1036 1072 0 +30.85(+2.96%)
Jul 23, 2010 991.66 1059 1004 1041 0 +10.72(+1.04%)
Jul 22, 2010 981.53 1039 1011 1030 0 +22.22(+2.20%)
Jul 21, 2010 983.44 1032 996.22 1008 0 -9.88(-0.97%)
Jul 20, 2010 970.87 1020 993.31 1018 0 +1.46(+0.14%)
Jul 19, 2010 970.96 1023 996.98 1017 0 +15.69(+1.57%)
Jul 16, 2010 997.65 1040 996.29 1001 0 -34.56(-3.34%)
Jul 15, 2010 1016 1045 1022 1035 0 +3.81(+0.37%)
Jul 14, 2010 1015 1042 1021 1032 0 -2.40(-0.23%)
Jul 13, 2010 1007 1043 1017 1034 0 +18.01(+1.77%)
Jul 12, 2010 986.98 1029 1007 1016 0 -7.39(-0.72%)
Jul 09, 2010 978.64 1027 1004 1023 0 +11.01(+1.09%)
Jul 08, 2010 969.68 1017 991.28 1012 0 +13.82(+1.38%)
Jul 07, 2010 954.35 1004 971.21 998.52 0 +12.11(+1.23%)
Jul 06, 2010 972.49 1015 977.87 986.41 0 -14.37(-1.44%)
Jul 02, 2010 960.72 1018 984.16 1001 0 +11.31(+1.14%)
Jul 01, 2010 967.73 1005 966.95 989.47 0 -15.46(-1.54%)
Jun 30, 2010 986.10 1035 999.08 1005 0 -19.58(-1.91%)
Jun 29, 2010 1012 1051 1017 1025 0 -42.06(-3.94%)
Jun 25, 2010 1023 1079 1045 1067 0 +13.38(+1.27%)
Jun 24, 2010 1021 1069 1044 1053 0 -6.87(-0.65%)
Jun 23, 2010 1019 1070 1044 1060 0 +4.57(+0.43%)
Jun 22, 2010 1032 1083 1052 1055 0 -10.27(-0.96%)
Jun 21, 2010 1045 1093 1060 1066 0 -0.85(-0.08%)
Jun 18, 2010 1032 1079 1053 1067 0 +3.40(+0.32%)
Jun 17, 2010 1031 1071 1049 1063 0 +1.70(+0.16%)
Jun 16, 2010 1019 1072 1044 1062 0 +2.16(+0.20%)
Jun 15, 2010 1006 1062 1034 1059 0 +23.94(+2.31%)
Jun 14, 2010 1004 1054 1029 1035 0 +1.54(+0.15%)
Jun 11, 2010 1015 1041 1009 1034 0 +11.23(+1.10%)
Jun 10, 2010 993.04 1028 1001 1023 0 +24.64(+2.47%)
Jun 09, 2010 992.91 1021 991.09 998.00 0 -7.36(-0.73%)
Jun 08, 2010 1014 1024 989.74 1005 0 -10.56(-1.04%)
Jun 07, 2010 1017 1041 1011 1016 0 -8.58(-0.84%)
Jun 04, 2010 1025 1053 1019 1024 0 -36.32(-3.42%)
Jun 03, 2010 1040 1069 1043 1061 0 +3.32(+0.31%)
Jun 02, 2010 1012 1060 1019 1058 0 +47.06(+4.66%)
Jun 01, 2010 1005 1039 1006 1010 0 -15.08(-1.47%)
May 28, 2010 1026 1026 1026 0 -5.53(-0.54%)
May 27, 2010 1004 1035 1009 1031 0 +28.35(+2.83%)
May 26, 2010 1012 1042 998.07 1003 0 -23.74(-2.31%)
May 25, 2010 995.41 1034 993.63 1026 0 -3.54(-0.34%)
May 24, 2010 1011 1048 1015 1030 0 -3.26(-0.32%)
May 21, 2010 1022 1054 1013 1033 0 -4.05(-0.39%)
May 20, 2010 1032 1073 1034 1037 0 -45.05(-4.16%)
May 19, 2010 1062 1098 1066 1082 0 +2.69(+0.25%)
May 18, 2010 1074 1102 1075 1080 0 -6.99(-0.64%)
May 17, 2010 1068 1096 1063 1087 0 +5.40(+0.50%)
May 14, 2010 1084 1108 1068 1081 0 -23.49(-2.13%)
May 13, 2010 1098 1123 1100 1105 0 -13.51(-1.21%)
May 12, 2010 1087 1124 1093 1118 0 +19.41(+1.77%)
May 11, 2010 1106 1116 1076 1099 0 +12.09(+1.11%)
May 10, 2010 1067 1114 1073 1087 0 +22.70(+2.13%)
May 07, 2010 1070 1098 1047 1064 0 -21.52(-1.98%)
May 06, 2010 1107 1130 1031 1086 0 -39.67(-3.53%)
May 05, 2010 1120 1137 1098 1125 0 -5.86(-0.52%)
May 04, 2010 1134 1153 1117 1131 0 -28.06(-2.42%)
May 03, 2010 1139 1168 1143 1159 0 +9.79(+0.85%)
Apr 30, 2010 1158 1181 1143 1149 0 -13.03(-1.12%)
Apr 29, 2010 1150 1179 1135 1162 0 +27.00(+2.38%)
Apr 28, 2010 1116 1146 1119 1135 0 +10.58(+0.94%)
Apr 27, 2010 1124 1153 1121 1125 0 -11.97(-1.05%)
Apr 26, 2010 1139 1158 1133 1137 0 -13.97(-1.21%)
Apr 23, 2010 1125 1155 1130 1151 0 +15.34(+1.35%)
Apr 22, 2010 1126 1150 1117 1135 0 -8.26(-0.72%)
Apr 21, 2010 1148 1170 1128 1144 0 -34.19(-2.90%)
Apr 20, 2010 1171 1192 1166 1178 0 -3.74(-0.32%)
Apr 19, 2010 1167 1193 1166 1182 0 +1.24(+0.11%)
Apr 16, 2010 1167 1191 1167 1180 0 -1.36(-0.12%)
Apr 15, 2010 1173 1195 1174 1182 0 -6.20(-0.52%)
Apr 14, 2010 1168 1197 1172 1188 0 +4.03(+0.34%)
Apr 13, 2010 1166 1193 1170 1184 0 +4.42(+0.37%)
Apr 12, 2010 1174 1193 1173 1179 0 -7.56(-0.64%)
Apr 09, 2010 1170 1193 1174 1187 0 +0.82(+0.07%)
Apr 08, 2010 1170 1195 1168 1186 0 +2.70(+0.23%)
Apr 07, 2010 1188 1195 1176 1184 0 -3.02(-0.25%)
Apr 06, 2010 1171 1195 1178 1187 0 +0.50(+0.04%)
Apr 05, 2010 1174 1195 1176 1186 0 +2.46(+0.21%)
Apr 01, 2010 1184 1184 1184 0 +10.72(+0.91%)
Mar 31, 2010 1177 1185 1168 1173 0 -7.55(-0.64%)
Mar 30, 2010 1184 1191 1169 1180 0 -3.11(-0.26%)
Mar 29, 2010 1178 1192 1173 1184 0 +9.19(+0.78%)
Mar 26, 2010 1170 1192 1164 1174 0 -2.85(-0.24%)
Mar 25, 2010 1182 1203 1172 1177 0 -13.73(-1.15%)
Mar 24, 2010 1189 1211 1185 1191 0 -17.86(-1.48%)
Mar 23, 2010 1194 1216 1194 1209 0 +2.74(+0.23%)
Mar 22, 2010 1185 1218 1190 1206 0 +6.15(+0.51%)
Mar 19, 2010 1186 1212 1174 1200 0 +9.48(+0.80%)
Mar 18, 2010 1185 1196 1175 1190 0 +6.90(+0.58%)
Mar 17, 2010 1168 1192 1169 1183 0 +3.92(+0.33%)
Mar 16, 2010 1165 1186 1166 1180 0 +5.85(+0.50%)
Mar 15, 2010 1157 1185 1160 1174 0 +0.61(+0.05%)
Mar 12, 2010 1168 1185 1162 1173 0 -0.72(-0.06%)
Mar 11, 2010 1157 1181 1157 1174 0 -0.73(-0.06%)
Mar 10, 2010 1159 1183 1163 1175 0 +9.52(+0.82%)
Mar 09, 2010 1144 1173 1152 1165 0 +4.77(+0.41%)
Mar 08, 2010 1160 1171 1151 1160 0 -0.80(-0.07%)
Mar 05, 2010 1136 1165 1142 1161 0 +15.57(+1.36%)
Mar 04, 2010 1139 1157 1137 1146 0 -5.34(-0.46%)
Mar 03, 2010 1139 1162 1143 1151 0 -3.70(-0.32%)
Mar 02, 2010 1136 1163 1139 1155 0 +4.99(+0.43%)
Mar 01, 2010 1125 1157 1131 1150 0 +24.14(+2.14%)
Feb 26, 2010 1109 1133 1112 1125 0 +4.29(+0.38%)
Feb 25, 2010 1100 1125 1102 1121 0 -3.24(-0.29%)
Feb 24, 2010 1111 1135 1115 1124 0 +6.68(+0.60%)
Feb 23, 2010 1117 1138 1112 1118 0 -13.94(-1.23%)
Feb 22, 2010 1128 1146 1123 1132 0 -8.86(-0.78%)
Feb 19, 2010 1124 1150 1129 1140 0 -0.30(-0.03%)
Feb 18, 2010 1125 1150 1129 1141 0 +1.01(+0.09%)
Feb 17, 2010 1112 1148 1118 1140 0 +16.53(+1.47%)
Feb 16, 2010 1112 1133 1105 1123 0 +6.53(+0.58%)
Feb 12, 2010 1117 1117 1117 0 +3.95(+0.35%)
Feb 11, 2010 1084 1121 1089 1113 0 +11.35(+1.03%)
Feb 10, 2010 1089 1114 1087 1101 0 -0.39(-0.04%)
Feb 09, 2010 1095 1120 1091 1102 0 +6.34(+0.58%)
Feb 08, 2010 1089 1109 1084 1095 0 -7.03(-0.64%)
Feb 05, 2010 1090 1115 1077 1102 0 -1.15(-0.10%)
Feb 04, 2010 1123 1139 1100 1104 0 -37.49(-3.29%)
Feb 03, 2010 1127 1152 1128 1141 0 -3.78(-0.33%)
Feb 02, 2010 1114 1148 1118 1145 0 +17.30(+1.53%)
Feb 01, 2010 1114 1136 1116 1128 0 +2.51(+0.22%)
Jan 29, 2010 1110 1140 1114 1125 0 +5.23(+0.47%)
Jan 28, 2010 1129 1141 1110 1120 0 -8.89(-0.79%)
Jan 27, 2010 1097 1134 1104 1129 0 +24.97(+2.26%)
Jan 26, 2010 1092 1116 1091 1104 0 -0.44(-0.04%)
Jan 25, 2010 1104 1122 1097 1104 0 -7.91(-0.71%)
Jan 22, 2010 1100 1129 1102 1112 0 +0.45(+0.04%)
Jan 21, 2010 1128 1133 1101 1112 0 -12.66(-1.13%)
Jan 20, 2010 1118 1139 1106 1124 0 -8.18(-0.72%)
Jan 19, 2010 1102 1141 1109 1133 0 +20.72(+1.86%)
Jan 15, 2010 1112 1112 1112 0 -5.66(-0.51%)
Jan 14, 2010 1105 1128 1105 1117 0 -1.36(-0.12%)
Jan 13, 2010 1110 1126 1100 1119 0 +13.74(+1.24%)
Jan 12, 2010 1098 1122 1083 1105 0 -5.31(-0.48%)
Jan 11, 2010 1098 1122 1092 1110 0 +5.42(+0.49%)
Jan 08, 2010 1084 1113 1083 1105 0 +9.27(+0.85%)
Jan 07, 2010 1082 1107 1076 1096 0 +0.10(+0.01%)
Jan 06, 2010 1085 1105 1077 1096 0 +12.88(+1.19%)
Jan 05, 2010 1087 1096 1068 1083 0 -6.51(-0.60%)
Jan 04, 2010 1086 1099 1075 1089 0 +11.17(+1.04%)
Dec 31, 2009 1078 1078 1078 0 -12.61(-1.16%)
Dec 30, 2009 1075 1097 1080 1091 0 +3.97(+0.37%)
Dec 29, 2009 1079 1095 1079 1087 0 -1.16(-0.11%)
Dec 28, 2009 1073 1093 1076 1088 0 +6.92(+0.64%)
Dec 24, 2009 1068 1085 1071 1081 0 +2.21(+0.20%)
Dec 23, 2009 1069 1088 1070 1079 0 +1.46(+0.14%)
Dec 22, 2009 1061 1085 1065 1077 0 +9.03(+0.85%)
Dec 21, 2009 1050 1078 1055 1068 0 +11.31(+1.07%)
Dec 18, 2009 1040 1067 1039 1057 0 +21.65(+2.09%)
Dec 17, 2009 1033 1049 1027 1035 0 -11.49(-1.10%)
Dec 16, 2009 1054 1072 1040 1047 0 -15.67(-1.47%)
Dec 15, 2009 1060 1080 1052 1062 0 -16.52(-1.53%)
Dec 14, 2009 1077 1085 1064 1079 0 +13.66(+1.28%)
Dec 11, 2009 1055 1076 1056 1065 0 +0.40(+0.04%)
Dec 10, 2009 1054 1079 1057 1065 0 +1.52(+0.14%)
Dec 09, 2009 1053 1070 1047 1063 0 -2.79(-0.26%)
Dec 08, 2009 1055 1076 1056 1066 0 -11.97(-1.11%)
Dec 07, 2009 1073 1094 1070 1078 0 -3.90(-0.36%)
Dec 04, 2009 1078 1098 1071 1082 0 +3.85(+0.36%)
Dec 03, 2009 1079 1101 1074 1078 0 -12.90(-1.18%)
Dec 02, 2009 1072 1100 1078 1091 0 +7.70(+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.