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, 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%)
Dec 01, 2009 1058 1090 1065 1083 0 +14.53(+1.36%)
Nov 30, 2009 1059 1081 1059 1069 0 -1.54(-0.14%)
Nov 27, 2009 1044 1083 1050 1070 0 -12.72(-1.17%)
Nov 25, 2009 1083 1083 1083 0 +7.42(+0.69%)
Nov 24, 2009 1060 1082 1061 1076 0 +5.08(+0.47%)
Nov 23, 2009 1057 1081 1059 1071 0 +10.22(+0.96%)
Nov 20, 2009 1050 1070 1049 1060 0 -3.94(-0.37%)
Nov 19, 2009 1055 1074 1053 1064 0 -9.15(-0.85%)
Nov 18, 2009 1078 1085 1063 1074 0 -8.75(-0.81%)
Nov 17, 2009 1062 1089 1067 1082 0 +4.24(+0.39%)
Nov 16, 2009 1057 1086 1063 1078 0 +10.88(+1.02%)
Nov 13, 2009 1062 1082 1056 1067 0 -3.98(-0.37%)
Nov 12, 2009 1066 1086 1063 1071 0 -2.46(-0.23%)
Nov 11, 2009 1059 1083 1059 1074 0 +10.87(+1.02%)
Nov 10, 2009 1051 1077 1049 1063 0 -2.45(-0.23%)
Nov 09, 2009 1048 1071 1049 1065 0 +8.05(+0.76%)
Nov 06, 2009 1030 1065 1034 1057 0 +13.86(+1.33%)
Nov 05, 2009 1012 1050 1016 1043 0 +32.54(+3.22%)
Nov 04, 2009 1010 1031 1004 1011 0 -7.84(-0.77%)
Nov 03, 2009 988.30 1024 993.52 1019 0 +16.00(+1.60%)
Nov 02, 2009 998.13 1025 992.26 1003 0 -5.20(-0.52%)
Oct 30, 2009 1010 1035 999.14 1008 0 -15.13(-1.48%)
Oct 29, 2009 1004 1034 1004 1023 0 +11.95(+1.18%)
Oct 28, 2009 1022 1043 1008 1011 0 -28.43(-2.74%)
Oct 27, 2009 1033 1059 1030 1039 0 -2.02(-0.19%)
Oct 26, 2009 1052 1075 1031 1041 0 -18.68(-1.76%)
Oct 23, 2009 1052 1083 1054 1060 0 -21.87(-2.02%)
Oct 22, 2009 1071 1097 1063 1082 0 -8.35(-0.77%)
Oct 21, 2009 1083 1111 1072 1090 0 -7.13(-0.65%)
Oct 20, 2009 1092 1122 1092 1097 0 -27.79(-2.47%)
Oct 19, 2009 1113 1139 1112 1125 0 -3.64(-0.32%)
Oct 16, 2009 1122 1140 1117 1129 0 -7.84(-0.69%)
Oct 15, 2009 1112 1142 1116 1137 0 +12.71(+1.13%)
Oct 14, 2009 1097 1130 1105 1124 0 +17.12(+1.55%)
Oct 13, 2009 1096 1118 1097 1107 0 -1.35(-0.12%)
Oct 12, 2009 1119 1125 1101 1108 0 -0.04(-0.00%)
Oct 09, 2009 1102 1116 1095 1108 0 +7.78(+0.71%)
Oct 08, 2009 1096 1116 1094 1100 0 -0.19(-0.02%)
Oct 07, 2009 1093 1111 1092 1101 0 -5.28(-0.48%)
Oct 06, 2009 1085 1117 1086 1106 0 +11.48(+1.05%)
Oct 05, 2009 1084 1106 1082 1094 0 +1.54(+0.14%)
Oct 02, 2009 1088 1110 1086 1093 0 -9.15(-0.83%)
Oct 01, 2009 1127 1135 1100 1102 0 -27.81(-2.46%)
Sep 30, 2009 1121 1140 1112 1130 0 -2.53(-0.22%)
Sep 29, 2009 1127 1149 1121 1132 0 -4.30(-0.38%)
Sep 28, 2009 1114 1152 1120 1137 0 +14.74(+1.31%)
Sep 25, 2009 1108 1137 1110 1122 0 -0.05(-0.00%)
Sep 24, 2009 1115 1137 1109 1122 0 -2.41(-0.21%)
Sep 23, 2009 1127 1145 1119 1124 0 -10.97(-0.97%)
Sep 22, 2009 1142 1159 1127 1135 0 -15.74(-1.37%)
Sep 21, 2009 1126 1160 1062 1151 0 +20.53(+1.82%)
Sep 18, 2009 1125 1144 1120 1131 0 +0.01(+0.00%)
Sep 17, 2009 1117 1143 1112 1131 0 +4.94(+0.44%)
Sep 16, 2009 1105 1133 1106 1126 0 +12.68(+1.14%)
Sep 15, 2009 1105 1129 1102 1113 0 -3.99(-0.36%)
Sep 14, 2009 1089 1124 1096 1117 0 +12.63(+1.14%)
Sep 11, 2009 1096 1115 1093 1104 0 -0.96(-0.09%)
Sep 10, 2009 1101 1121 1093 1105 0 -3.36(-0.30%)
Sep 09, 2009 1090 1118 1094 1109 0 +6.79(+0.62%)
Sep 08, 2009 1089 1113 1088 1102 0 +4.17(+0.38%)
Sep 04, 2009 1098 1098 1098 0 +16.47(+1.52%)
Sep 03, 2009 1071 1088 1064 1081 0 +0.15(+0.01%)
Sep 02, 2009 1076 1092 1069 1081 0 +0.33(+0.03%)
Sep 01, 2009 1087 1115 1071 1081 0 -10.83(-0.99%)
Aug 31, 2009 1083 1102 1075 1092 0 -0.72(-0.07%)
Aug 28, 2009 1107 1115 1081 1092 0 -11.47(-1.04%)
Aug 27, 2009 1107 1115 1087 1104 0 -7.59(-0.68%)
Aug 26, 2009 1102 1122 1096 1111 0 +8.63(+0.78%)
Aug 25, 2009 1098 1116 1091 1103 0 +5.44(+0.50%)
Aug 24, 2009 1100 1107 1086 1097 0 -2.30(-0.21%)
Aug 21, 2009 1100 1112 1085 1100 0 +8.83(+0.81%)
Aug 20, 2009 1083 1100 1074 1091 0 +7.89(+0.73%)
Aug 19, 2009 1061 1087 1054 1083 0 +15.24(+1.43%)
Aug 18, 2009 1068 1078 1056 1068 0 +1.66(+0.16%)
Aug 17, 2009 1070 1079 1057 1066 0 -16.74(-1.55%)
Aug 14, 2009 1088 1094 1063 1083 0 -4.75(-0.44%)
Aug 13, 2009 1101 1120 1078 1087 0 -11.26(-1.02%)
Aug 12, 2009 1091 1113 1081 1099 0 +7.25(+0.66%)
Aug 11, 2009 1085 1107 1071 1091 0 +1.57(+0.14%)
Aug 10, 2009 1083 1100 1069 1090 0 +4.01(+0.37%)
Aug 07, 2009 1096 1105 1074 1086 0 +3.30(+0.30%)
Aug 06, 2009 1108 1113 1076 1083 0 -25.08(-2.26%)
Aug 05, 2009 1129 1135 1099 1108 0 -26.70(-2.35%)
Aug 04, 2009 1120 1145 1108 1134 0 +3.92(+0.35%)
Aug 03, 2009 1127 1140 1109 1130 0 +6.68(+0.59%)
Jul 31, 2009 1141 1152 1117 1124 0 -17.43(-1.53%)
Jul 30, 2009 1149 1162 1132 1141 0 -0.54(-0.05%)
Jul 29, 2009 1136 1151 1124 1142 0 +1.37(+0.12%)
Jul 28, 2009 1123 1148 1115 1140 0 +20.62(+1.84%)
Jul 27, 2009 1116 1129 1100 1120 0 +7.32(+0.66%)
Jul 24, 2009 1090 1119 1084 1112 0 +10.63(+0.96%)
Jul 23, 2009 1070 1114 1069 1102 0 +47.92(+4.55%)
Jul 22, 2009 1048 1072 1040 1054 0 -10.05(-0.94%)
Jul 21, 2009 1050 1069 1043 1064 0 +23.41(+2.25%)
Jun 26, 2009 1024 1046 1014 1040 0 +8.41(+0.81%)
Jun 25, 2009 1021 1037 998.27 1032 0 +23.17(+2.30%)
Jun 24, 2009 1006 1018 992.65 1009 0 +4.75(+0.47%)
Jun 23, 2009 1003 1018 993.58 1004 0 +2.27(+0.23%)
Jun 22, 2009 1014 1022 993.41 1002 0 -22.65(-2.21%)
Jun 19, 2009 1031 1046 1015 1025 0 +1.63(+0.16%)
Jun 18, 2009 1015 1032 1002 1023 0 +11.08(+1.10%)
Jun 17, 2009 988.15 1024 981.41 1012 0 +28.08(+2.85%)
Jun 16, 2009 978.66 999.27 968.70 983.76 0 +6.37(+0.65%)
Jun 15, 2009 994.04 1000 968.67 977.39 0 -23.80(-2.38%)
Jun 12, 2009 992.30 1011 982.18 1001 0 +7.07(+0.71%)
Jun 11, 2009 991.33 1010 980.47 994.12 0 +1.89(+0.19%)
Jun 10, 2009 1004 1018 978.46 992.23 0 -11.51(-1.15%)
Jun 09, 2009 1006 1014 992.50 1004 0 +3.81(+0.38%)
Jun 08, 2009 996.64 1019 987.96 999.93 0 -5.00(-0.50%)
Jun 05, 2009 1019 1025 989.13 1005 0 -7.14(-0.71%)
Jun 04, 2009 1018 1032 1001 1012 0 -3.59(-0.35%)
Jun 03, 2009 992.49 1026 981.27 1016 0 +21.22(+2.13%)
Jun 02, 2009 979.83 1008 972.22 994.44 0 +15.00(+1.53%)
Jun 01, 2009 983.20 996.10 967.90 979.44 0 +0.86(+0.09%)
May 29, 2009 966.23 983.64 951.13 978.58 0 +10.99(+1.14%)
May 28, 2009 961.27 980.24 950.55 967.60 0 +8.41(+0.88%)
May 27, 2009 966.46 981.30 949.27 959.19 0 -8.62(-0.89%)
May 26, 2009 938.25 974.69 930.86 967.81 0 +16.82(+1.77%)
May 25, 2009 956.99 967.65 943.93 950.99 0 +0.00(+0.00%)
May 22, 2009 956.99 967.65 943.93 950.99 0 -1.29(-0.14%)
May 21, 2009 958.05 971.18 940.21 952.28 0 -12.82(-1.33%)
May 20, 2009 966.95 983.10 953.30 965.10 0 +4.32(+0.45%)
May 19, 2009 956.49 969.28 942.71 960.77 0 +0.77(+0.08%)
May 18, 2009 951.31 966.25 935.33 960.00 0 +13.65(+1.44%)
May 15, 2009 951.88 961.83 933.28 946.35 0 -7.16(-0.75%)
May 14, 2009 951.25 971.11 941.78 953.51 0 +4.21(+0.44%)
May 13, 2009 955.82 973.35 942.15 949.30 0 -13.97(-1.45%)
May 12, 2009 967.55 980.70 948.00 963.27 0 -2.33(-0.24%)
May 11, 2009 943.99 976.58 935.48 965.60 0 +12.34(+1.29%)
May 08, 2009 945.75 971.93 931.10 953.27 0 +2.80(+0.29%)
May 07, 2009 940.87 968.55 924.82 950.46 0 +15.57(+1.67%)
May 06, 2009 948.46 954.44 917.00 934.89 0 -5.27(-0.56%)
May 05, 2009 944.27 956.36 926.61 940.16 0 -5.01(-0.53%)
May 04, 2009 943.75 958.78 928.99 945.17 0 +6.11(+0.65%)
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.