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 28, 2017 2859 2886 2831 2864 0 +10.08(+0.35%)
Apr 27, 2017 2838 2879 2818 2854 0 -15.32(-0.53%)
Apr 26, 2017 2872 2898 2846 2870 0 +2.28(+0.08%)
Apr 25, 2017 2852 2888 2839 2867 0 +42.65(+1.51%)
Apr 24, 2017 2821 2841 2802 2825 0 +35.03(+1.26%)
Apr 21, 2017 2817 2830 2779 2790 0 -25.25(-0.90%)
Apr 20, 2017 2811 2830 2792 2815 0 +10.10(+0.36%)
Apr 19, 2017 2811 2826 2792 2805 0 +5.91(+0.21%)
Apr 18, 2017 2819 2834 2778 2799 0 -27.05(-0.96%)
Apr 17, 2017 2814 2837 2803 2826 0 -1.92(-0.07%)
Apr 13, 2017 2823 2855 2804 2828 0 +8.00(+0.28%)
Apr 12, 2017 2828 2843 2799 2820 0 +6.62(+0.24%)
Apr 11, 2017 2819 2837 2788 2813 0 -5.90(-0.21%)
Apr 10, 2017 2831 2851 2810 2819 0 -10.26(-0.36%)
Apr 07, 2017 2819 2845 2799 2829 0 +17.37(+0.62%)
Apr 06, 2017 2808 2832 2790 2812 0 +2.79(+0.10%)
Apr 05, 2017 2843 2864 2801 2809 0 -34.56(-1.22%)
Apr 04, 2017 2834 2857 2820 2844 0 +7.47(+0.26%)
Apr 03, 2017 2853 2875 2821 2836 0 -10.31(-0.36%)
Mar 31, 2017 2843 2873 2823 2847 0 +0.99(+0.03%)
Mar 30, 2017 2850 2866 2825 2846 0 -0.18(-0.01%)
Mar 29, 2017 2849 2877 2826 2846 0 -4.25(-0.15%)
Mar 28, 2017 2855 2879 2831 2850 0 -9.38(-0.33%)
Mar 27, 2017 2824 2879 2810 2859 0 +15.06(+0.53%)
Mar 24, 2017 2847 2866 2824 2844 0 +8.65(+0.31%)
Mar 23, 2017 2849 2868 2824 2836 0 -18.01(-0.63%)
Mar 22, 2017 2855 2873 2825 2854 0 +8.86(+0.31%)
Mar 21, 2017 2913 2931 2835 2845 0 -59.67(-2.05%)
Mar 20, 2017 2901 2924 2878 2905 0 +8.03(+0.28%)
Mar 17, 2017 2889 2938 2861 2897 0 -57.18(-1.94%)
Mar 16, 2017 2983 2991 2923 2954 0 -44.40(-1.48%)
Mar 15, 2017 2966 3016 2950 2998 0 +38.19(+1.29%)
Mar 14, 2017 2957 2981 2940 2960 0 -10.15(-0.34%)
Mar 13, 2017 2971 2982 2938 2970 0 +3.27(+0.11%)
Mar 10, 2017 2963 2992 2923 2967 0 +17.77(+0.60%)
Mar 09, 2017 2932 2971 2909 2949 0 +11.74(+0.40%)
Mar 08, 2017 2911 2954 2901 2937 0 +25.40(+0.87%)
Mar 07, 2017 2925 2945 2895 2912 0 -41.84(-1.42%)
Mar 06, 2017 2964 2976 2931 2954 0 -17.86(-0.60%)
Mar 03, 2017 2943 2978 2923 2972 0 +32.30(+1.10%)
Mar 02, 2017 2946 2978 2919 2939 0 -9.41(-0.32%)
Mar 01, 2017 2952 2978 2915 2949 0 +20.84(+0.71%)
Feb 28, 2017 2916 2957 2897 2928 0 +4.03(+0.14%)
Feb 27, 2017 2866 2929 2856 2924 0 +58.63(+2.05%)
Feb 24, 2017 2851 2875 2804 2865 0 +12.46(+0.44%)
Feb 23, 2017 2856 2873 2819 2853 0 -0.30(-0.01%)
Feb 22, 2017 2860 2886 2841 2853 0 -11.26(-0.39%)
Feb 21, 2017 2879 2891 2845 2864 0 -13.54(-0.47%)
Feb 17, 2017 2878 2878 2878 2878 0 +7.19(+0.25%)
Feb 16, 2017 2879 2899 2838 2871 0 -9.83(-0.34%)
Feb 15, 2017 2835 2890 2805 2880 0 +61.05(+2.17%)
Feb 14, 2017 2806 2837 2778 2819 0 +18.65(+0.67%)
Feb 13, 2017 2784 2816 2766 2801 0 +27.27(+0.98%)
Feb 10, 2017 2770 2795 2747 2773 0 +7.13(+0.26%)
Feb 09, 2017 2748 2790 2731 2766 0 +3.32(+0.12%)
Feb 08, 2017 2748 2778 2723 2763 0 -45.08(-1.61%)
Feb 07, 2017 2814 2833 2787 2808 0 +4.53(+0.16%)
Feb 06, 2017 2794 2815 2773 2804 0 -0.83(-0.03%)
Feb 03, 2017 2804 2823 2768 2804 0 +40.91(+1.48%)
Feb 02, 2017 2769 2783 2729 2764 0 -39.19(-1.40%)
Feb 01, 2017 2780 2810 2754 2803 0 +35.13(+1.27%)
Jan 31, 2017 2704 2773 2690 2768 0 +49.78(+1.83%)
Jan 30, 2017 2738 2749 2695 2718 0 -24.61(-0.90%)
Jan 27, 2017 2722 2765 2707 2742 0 +30.50(+1.12%)
Jan 26, 2017 2739 2765 2702 2712 0 -15.63(-0.57%)
Jan 25, 2017 2711 2746 2692 2728 0 +31.68(+1.18%)
Jan 24, 2017 2710 2724 2668 2696 0 -12.38(-0.46%)
Jan 23, 2017 2730 2748 2696 2708 0 -24.90(-0.91%)
Jan 20, 2017 2754 2769 2719 2733 0 -6.28(-0.23%)
Jan 19, 2017 2754 2770 2720 2739 0 -21.72(-0.79%)
Jan 18, 2017 2760 2773 2734 2761 0 +14.72(+0.54%)
Jan 17, 2017 2773 2787 2726 2746 0 -42.12(-1.51%)
Jan 13, 2017 2789 2789 2789 2789 0 +0.99(+0.04%)
Jan 12, 2017 2778 2803 2753 2788 0 -2.56(-0.09%)
Jan 11, 2017 2857 2870 2756 2790 0 -64.24(-2.25%)
Jan 10, 2017 2859 2889 2823 2854 0 +18.33(+0.65%)
Jan 09, 2017 2818 2855 2789 2836 0 +45.39(+1.63%)
Jan 06, 2017 2804 2832 2768 2791 0 +18.49(+0.67%)
Jan 05, 2017 2779 2795 2744 2772 0 -1.86(-0.07%)
Jan 04, 2017 2736 2797 2722 2774 0 +48.10(+1.76%)
Jan 03, 2017 2675 2739 2660 2726 0 +76.52(+2.89%)
Dec 30, 2016 2649 2649 2649 2649 0 -25.86(-0.97%)
Dec 29, 2016 2685 2701 2662 2675 0 -11.96(-0.45%)
Dec 28, 2016 2714 2724 2678 2687 0 -24.67(-0.91%)
Dec 27, 2016 2717 2756 2701 2712 0 +1.32(+0.05%)
Dec 23, 2016 2711 2711 2711 2711 0 +32.53(+1.21%)
Dec 22, 2016 2678 2693 2646 2678 0 -1.07(-0.04%)
Dec 21, 2016 2701 2718 2665 2679 0 -25.06(-0.93%)
Dec 20, 2016 2701 2725 2675 2704 0 +11.91(+0.44%)
Dec 19, 2016 2719 2755 2669 2692 0 -29.23(-1.07%)
Dec 16, 2016 2739 2763 2710 2721 0 -22.57(-0.82%)
Dec 15, 2016 2734 2761 2709 2744 0 +16.97(+0.62%)
Dec 14, 2016 2715 2751 2699 2727 0 +9.81(+0.36%)
Dec 13, 2016 2693 2751 2679 2717 0 +31.53(+1.17%)
Dec 12, 2016 2669 2706 2644 2686 0 +21.62(+0.81%)
Dec 09, 2016 2683 2728 2631 2664 0 +17.12(+0.65%)
Dec 08, 2016 2633 2663 2585 2647 0 +9.46(+0.36%)
Dec 07, 2016 2656 2678 2589 2638 0 -56.34(-2.09%)
Dec 06, 2016 2696 2712 2666 2694 0 +8.91(+0.33%)
Dec 05, 2016 2708 2727 2664 2685 0 -3.60(-0.13%)
Dec 02, 2016 2686 2723 2658 2689 0 +4.67(+0.17%)
Dec 01, 2016 2722 2729 2670 2684 0 -26.76(-0.99%)
Nov 30, 2016 2771 2780 2705 2711 0 -55.56(-2.01%)
Nov 29, 2016 2765 2795 2746 2766 0 +7.75(+0.28%)
Nov 28, 2016 2781 2794 2742 2758 0 -30.15(-1.08%)
Nov 25, 2016 2789 2801 2761 2789 0 +4.71(+0.17%)
Nov 23, 2016 2784 2784 2784 2784 0 +1.25(+0.04%)
Nov 22, 2016 2827 2836 2754 2783 0 -32.72(-1.16%)
Nov 21, 2016 2797 2833 2781 2815 0 +24.38(+0.87%)
Nov 18, 2016 2821 2841 2772 2791 0 -33.78(-1.20%)
Nov 17, 2016 2816 2843 2783 2825 0 +7.15(+0.25%)
Nov 16, 2016 2844 2869 2806 2818 0 -29.86(-1.05%)
Nov 15, 2016 2858 2882 2796 2847 0 -10.30(-0.36%)
Nov 14, 2016 2845 2891 2807 2858 0 +19.23(+0.68%)
Nov 11, 2016 2850 2873 2788 2839 0 -36.99(-1.29%)
Nov 10, 2016 2875 2928 2826 2876 0 +38.27(+1.35%)
Nov 09, 2016 2760 2932 2740 2837 0 +205.53(+7.81%)
Nov 08, 2016 2623 2662 2596 2632 0 +3.91(+0.15%)
Nov 07, 2016 2583 2647 2567 2628 0 +98.02(+3.87%)
Nov 04, 2016 2480 2570 2472 2530 0 +30.43(+1.22%)
Nov 03, 2016 2551 2565 2491 2499 0 -42.64(-1.68%)
Nov 02, 2016 2581 2589 2536 2542 0 -46.55(-1.80%)
Nov 01, 2016 2569 2609 2543 2589 0 +22.56(+0.88%)
Oct 31, 2016 2617 2625 2559 2566 0 -38.95(-1.50%)
Oct 28, 2016 2656 2668 2565 2605 0 -104.42(-3.85%)
Oct 27, 2016 2718 2754 2692 2709 0 +15.42(+0.57%)
Oct 26, 2016 2684 2722 2664 2694 0 +28.42(+1.07%)
Oct 25, 2016 2678 2693 2650 2666 0 -14.40(-0.54%)
Oct 24, 2016 2694 2706 2666 2680 0 -3.64(-0.14%)
Oct 21, 2016 2712 2726 2668 2684 0 -38.65(-1.42%)
Oct 20, 2016 2700 2749 2690 2722 0 +19.50(+0.72%)
Oct 19, 2016 2722 2734 2692 2703 0 -12.55(-0.46%)
Oct 18, 2016 2711 2741 2698 2715 0 +24.33(+0.90%)
Oct 17, 2016 2683 2714 2659 2691 0 +5.87(+0.22%)
Oct 14, 2016 2735 2745 2681 2685 0 -36.49(-1.34%)
Oct 13, 2016 2690 2746 2684 2722 0 +7.25(+0.27%)
Oct 12, 2016 2763 2777 2709 2714 0 -43.47(-1.58%)
Oct 11, 2016 2808 2820 2736 2758 0 -97.88(-3.43%)
Oct 10, 2016 2861 2880 2840 2856 0 +9.53(+0.33%)
Oct 07, 2016 2850 2858 2819 2846 0 -3.57(-0.13%)
Oct 06, 2016 2871 2889 2832 2850 0 -47.87(-1.65%)
Oct 05, 2016 2895 2923 2878 2898 0 +8.25(+0.29%)
Oct 04, 2016 2898 2925 2877 2889 0 -63.27(-2.14%)
Sep 26, 2016 2973 2981 2934 2953 0 -30.24(-1.01%)
Sep 23, 2016 2991 3019 2973 2983 0 -11.18(-0.37%)
Sep 22, 2016 2991 3007 2959 2994 0 +17.24(+0.58%)
Sep 21, 2016 2972 2990 2922 2977 0 +17.84(+0.60%)
Sep 20, 2016 2934 2977 2920 2959 0 +48.68(+1.67%)
Sep 19, 2016 2923 2947 2898 2910 0 -8.26(-0.28%)
Sep 16, 2016 2903 2933 2880 2919 0 +5.62(+0.19%)
Sep 15, 2016 2876 2928 2856 2913 0 +37.34(+1.30%)
Sep 14, 2016 2861 2905 2853 2876 0 +19.81(+0.69%)
Sep 13, 2016 2881 2889 2827 2856 0 -43.67(-1.51%)
Sep 12, 2016 2819 2907 2814 2899 0 +69.54(+2.46%)
Sep 09, 2016 2882 2896 2828 2830 0 -76.81(-2.64%)
Sep 08, 2016 2893 2923 2873 2907 0 +7.69(+0.27%)
Sep 07, 2016 2889 2921 2875 2899 0 +8.22(+0.28%)
Sep 06, 2016 2873 2914 2859 2891 0 +25.61(+0.89%)
Sep 02, 2016 2865 2865 2865 2865 0 +0.74(+0.03%)
Sep 01, 2016 2879 2886 2840 2864 0 -5.98(-0.21%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
Aug 01, 2016 2929 2990 2917 2961 0 +52.26(+1.80%)
Jul 29, 2016 2897 2926 2868 2909 0 +8.33(+0.29%)
Jul 28, 2016 2893 2921 2852 2901 0 +6.21(+0.21%)
Jul 27, 2016 2838 2905 2827 2894 0 +58.61(+2.07%)
Jul 26, 2016 2850 2881 2808 2836 0 -65.01(-2.24%)
Jul 25, 2016 2878 2915 2851 2901 0 +23.72(+0.82%)
Jul 22, 2016 2876 2903 2851 2877 0 +7.88(+0.27%)
Jul 21, 2016 2854 2886 2830 2869 0 +46.76(+1.66%)
Jul 20, 2016 2783 2835 2769 2822 0 +44.27(+1.59%)
Jul 19, 2016 2801 2821 2767 2778 0 -28.10(-1.00%)
Jul 18, 2016 2803 2822 2780 2806 0 +9.08(+0.32%)
Jul 15, 2016 2771 2824 2755 2797 0 +38.38(+1.39%)
Jul 14, 2016 2770 2780 2733 2759 0 +13.06(+0.48%)
Jul 13, 2016 2790 2795 2741 2746 0 -33.39(-1.20%)
Jul 12, 2016 2779 2805 2760 2779 0 +15.14(+0.55%)
Jul 11, 2016 2787 2805 2757 2764 0 -13.61(-0.49%)
Jul 08, 2016 2778 2787 2729 2778 0 +48.51(+1.78%)
Jul 07, 2016 2727 2747 2700 2729 0 +64.49(+2.42%)
Jul 06, 2016 2665 2665 2665 2665 0 +0.44(+0.02%)
Jul 05, 2016 2679 2693 2640 2664 0 -20.75(-0.77%)
Jul 01, 2016 2685 2685 2685 2685 0 +46.84(+1.78%)
Jun 30, 2016 2616 2645 2588 2638 0 +27.74(+1.06%)
Jun 29, 2016 2600 2635 2572 2610 0 +38.43(+1.49%)
Jun 28, 2016 2517 2580 2509 2572 0 +86.08(+3.46%)
Jun 27, 2016 2528 2552 2470 2486 0 -59.40(-2.33%)
Jun 24, 2016 2564 2612 2536 2545 0 -110.54(-4.16%)
Jun 23, 2016 2637 2661 2617 2656 0 +44.50(+1.70%)
Jun 22, 2016 2589 2660 2573 2611 0 +22.20(+0.86%)
Jun 21, 2016 2636 2643 2572 2589 0 -38.26(-1.46%)
Jun 20, 2016 2643 2671 2618 2627 0 +14.22(+0.54%)
Jun 17, 2016 2661 2673 2606 2613 0 -40.72(-1.53%)
Jun 16, 2016 2635 2668 2612 2654 0 +6.48(+0.24%)
Jun 15, 2016 2671 2694 2640 2647 0 -13.91(-0.52%)
Jun 14, 2016 2663 2690 2631 2661 0 -12.12(-0.45%)
Jun 13, 2016 2694 2725 2668 2673 0 -26.72(-0.99%)
Jun 10, 2016 2723 2735 2679 2700 0 -48.02(-1.75%)
Jun 09, 2016 2777 2802 2739 2748 0 -40.57(-1.45%)
Jun 08, 2016 2798 2812 2765 2789 0 -7.10(-0.25%)
Jun 07, 2016 2824 2841 2777 2796 0 -74.85(-2.61%)
Jun 06, 2016 2848 2883 2822 2871 0 +24.28(+0.85%)
Jun 03, 2016 2866 2876 2807 2846 0 -22.30(-0.78%)
Jun 02, 2016 2839 2874 2823 2869 0 +33.29(+1.17%)
Jun 01, 2016 2830 2858 2805 2835 0 -2.62(-0.09%)
May 31, 2016 2823 2857 2808 2838 0 +31.54(+1.12%)
May 27, 2016 2806 2806 2806 2806 0 +19.58(+0.70%)
May 26, 2016 2791 2816 2764 2787 0 -9.48(-0.34%)
May 25, 2016 2779 2815 2758 2796 0 +32.20(+1.16%)
May 24, 2016 2714 2774 2700 2764 0 +69.29(+2.57%)
May 23, 2016 2688 2725 2671 2695 0 +11.48(+0.43%)
May 20, 2016 2656 2702 2648 2683 0 +31.56(+1.19%)
May 19, 2016 2669 2690 2623 2652 0 -37.24(-1.38%)
May 18, 2016 2666 2707 2654 2689 0 +18.43(+0.69%)
May 17, 2016 2698 2716 2656 2671 0 -36.16(-1.34%)
May 16, 2016 2666 2717 2658 2707 0 +48.22(+1.81%)
May 13, 2016 2641 2692 2632 2659 0 +5.31(+0.20%)
May 12, 2016 2694 2705 2623 2653 0 -31.00(-1.15%)
May 11, 2016 2759 2768 2681 2684 0 -73.93(-2.68%)
May 10, 2016 2746 2768 2707 2758 0 +28.30(+1.04%)
May 09, 2016 2690 2755 2681 2730 0 +47.49(+1.77%)
May 06, 2016 2693 2719 2650 2682 0 -22.64(-0.84%)
May 05, 2016 2702 2729 2672 2705 0 +19.91(+0.74%)
May 04, 2016 2726 2742 2670 2685 0 -60.52(-2.20%)
May 03, 2016 2781 2800 2733 2746 0 -53.36(-1.91%)
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.