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 (%)
Jan 14, 2021 3732 3814 3706 3781 0 +52.77(+1.42%)
Jan 13, 2021 3729 3771 3696 3728 0 +140.87(+3.93%)
Dec 23, 2020 3559 3612 3529 3587 0 +24.93(+0.70%)
Dec 22, 2020 3601 3628 3529 3562 0 -45.78(-1.27%)
Dec 21, 2020 3594 3632 3540 3608 0 -22.43(-0.62%)
Dec 18, 2020 3658 3674 3599 3631 0 -11.42(-0.31%)
Dec 17, 2020 3604 3653 3586 3642 0 +52.46(+1.46%)
Dec 16, 2020 3599 3626 3557 3589 0 -17.32(-0.48%)
Dec 15, 2020 3606 3633 3555 3607 0 +8.04(+0.22%)
Dec 14, 2020 3581 3648 3558 3599 0 +49.68(+1.40%)
Dec 11, 2020 3527 3575 3505 3549 0 +16.39(+0.46%)
Dec 10, 2020 3525 3566 3496 3533 0 -0.79(-0.02%)
Dec 09, 2020 3578 3596 3496 3533 0 -31.45(-0.88%)
Dec 08, 2020 3555 3580 3514 3565 0 +21.23(+0.60%)
Dec 07, 2020 3582 3603 3526 3544 0 -34.58(-0.97%)
Dec 04, 2020 3558 3607 3539 3578 0 +13.79(+0.39%)
Dec 03, 2020 3559 3603 3531 3564 0 +3.39(+0.10%)
Dec 02, 2020 3552 3604 3517 3561 0 +9.78(+0.28%)
Dec 01, 2020 3572 3617 3508 3551 0 +15.07(+0.43%)
Nov 30, 2020 3512 3581 3463 3536 0 +15.13(+0.43%)
Nov 27, 2020 3456 3545 3442 3521 0 +86.98(+2.53%)
Nov 25, 2020 3438 3477 3405 3434 0 +6.90(+0.20%)
Nov 24, 2020 3445 3479 3402 3427 0 -13.73(-0.40%)
Nov 23, 2020 3453 3485 3403 3441 0 +3.48(+0.10%)
Nov 20, 2020 3426 3466 3404 3437 0 -1.60(-0.05%)
Nov 19, 2020 3451 3476 3411 3439 0 -16.79(-0.49%)
Nov 18, 2020 3523 3544 3444 3456 0 -57.65(-1.64%)
Nov 17, 2020 3536 3563 3487 3514 0 -32.09(-0.91%)
Nov 16, 2020 3563 3601 3509 3546 0 -24.22(-0.68%)
Nov 13, 2020 3540 3589 3517 3570 0 +41.32(+1.17%)
Nov 12, 2020 3542 3582 3491 3529 0 -11.71(-0.33%)
Nov 11, 2020 3544 3601 3493 3540 0 +20.07(+0.57%)
Nov 10, 2020 3527 3589 3462 3520 0 +8.60(+0.24%)
Nov 09, 2020 3571 3627 3466 3512 0 -111.65(-3.08%)
Nov 06, 2020 3653 3672 3595 3623 0 -37.32(-1.02%)
Nov 05, 2020 3711 3729 3612 3661 0 -25.49(-0.69%)
Nov 04, 2020 3505 3748 3487 3686 0 +256.78(+7.49%)
Nov 03, 2020 3428 3469 3392 3429 0 +18.28(+0.54%)
Nov 02, 2020 3429 3461 3367 3411 0 +18.68(+0.55%)
Oct 30, 2020 3414 3445 3335 3392 0 -58.61(-1.70%)
Oct 29, 2020 3429 3494 3376 3451 0 +12.77(+0.37%)
Oct 28, 2020 3487 3510 3422 3438 0 -95.39(-2.70%)
Oct 27, 2020 3544 3579 3516 3534 0 -8.38(-0.24%)
Oct 26, 2020 3554 3594 3501 3542 0 -36.42(-1.02%)
Oct 23, 2020 3617 3631 3549 3578 0 -9.68(-0.27%)
Oct 22, 2020 3561 3613 3537 3588 0 +18.78(+0.53%)
Oct 21, 2020 3588 3619 3542 3569 0 -32.46(-0.90%)
Oct 20, 2020 3616 3645 3575 3602 0 -8.07(-0.22%)
Oct 19, 2020 3695 3709 3590 3610 0 -78.89(-2.14%)
Oct 16, 2020 3696 3745 3663 3689 0 -0.57(-0.02%)
Oct 15, 2020 3711 3739 3656 3689 0 -51.95(-1.39%)
Oct 14, 2020 3797 3820 3721 3741 0 -47.14(-1.24%)
Oct 13, 2020 3765 3824 3747 3788 0 +8.89(+0.24%)
Oct 12, 2020 3759 3811 3721 3779 0 +38.98(+1.04%)
Oct 09, 2020 3750 3777 3705 3740 0 +2.75(+0.07%)
Oct 08, 2020 3778 3806 3705 3738 0 -47.65(-1.26%)
Oct 07, 2020 3752 3802 3729 3785 0 +54.82(+1.47%)
Oct 06, 2020 3786 3812 3716 3730 0 -49.05(-1.30%)
Oct 05, 2020 3699 3804 3684 3780 0 +127.22(+3.48%)
Oct 02, 2020 3697 3748 3625 3652 0 -82.85(-2.22%)
Oct 01, 2020 3737 3769 3696 3735 0 +14.94(+0.40%)
Sep 30, 2020 3704 3772 3663 3720 0 +34.17(+0.93%)
Sep 29, 2020 3686 3716 3650 3686 0 -3.17(-0.09%)
Sep 28, 2020 3697 3726 3640 3689 0 +39.95(+1.09%)
Sep 25, 2020 3578 3667 3554 3649 0 +68.62(+1.92%)
Sep 24, 2020 3577 3615 3522 3581 0 -15.65(-0.44%)
Sep 23, 2020 3648 3681 3582 3596 0 -48.08(-1.32%)
Sep 22, 2020 3601 3669 3567 3644 0 +35.18(+0.97%)
Sep 21, 2020 3622 3660 3544 3609 0 -62.15(-1.69%)
Sep 18, 2020 3698 3713 3603 3671 0 -18.56(-0.50%)
Sep 17, 2020 3670 3742 3631 3690 0 -31.91(-0.86%)
Sep 16, 2020 3767 3830 3688 3722 0 -24.39(-0.65%)
Sep 15, 2020 3755 3793 3718 3746 0 +22.24(+0.60%)
Sep 14, 2020 3654 3754 3636 3724 0 +102.42(+2.83%)
Sep 11, 2020 3607 3660 3579 3622 0 +35.33(+0.99%)
Sep 10, 2020 3637 3676 3567 3586 0 -55.39(-1.52%)
Sep 09, 2020 3615 3671 3590 3642 0 +49.82(+1.39%)
Sep 08, 2020 3630 3669 3564 3592 0 -80.56(-2.19%)
Sep 04, 2020 3701 3732 3605 3672 0 -19.12(-0.52%)
Sep 03, 2020 3831 3844 3669 3691 0 -118.76(-3.12%)
Sep 02, 2020 3731 3828 3713 3810 0 +72.82(+1.95%)
Sep 01, 2020 3787 3805 3708 3737 0 -71.88(-1.89%)
Aug 31, 2020 3775 3843 3743 3809 0 +46.95(+1.25%)
Aug 28, 2020 3766 3787 3715 3762 0 -2.08(-0.06%)
Aug 27, 2020 3778 3816 3735 3764 0 -0.21(-0.01%)
Aug 26, 2020 3742 3794 3712 3765 0 +6.82(+0.18%)
Aug 25, 2020 3708 3784 3674 3758 0 +62.16(+1.68%)
Aug 24, 2020 3756 3772 3667 3696 0 -60.34(-1.61%)
Aug 21, 2020 3774 3792 3718 3756 0 -20.96(-0.55%)
Aug 20, 2020 3774 3804 3744 3777 0 -22.04(-0.58%)
Aug 19, 2020 3819 3866 3768 3799 0 -68.78(-1.78%)
Aug 18, 2020 3894 3913 3828 3868 0 -27.36(-0.70%)
Aug 17, 2020 3853 3924 3841 3895 0 +56.75(+1.48%)
Aug 14, 2020 3838 3871 3806 3838 0 +10.33(+0.27%)
Aug 13, 2020 3822 3876 3791 3828 0 +9.40(+0.25%)
Aug 12, 2020 3801 3876 3740 3819 0 +21.87(+0.58%)
Aug 11, 2020 3878 3900 3771 3797 0 -101.26(-2.60%)
Aug 10, 2020 3939 3956 3856 3898 0 -32.94(-0.84%)
Aug 07, 2020 3940 3986 3882 3931 0 +0.00(+0.00%)
Aug 06, 2020 3957 3980 3887 3931 0 -19.09(-0.48%)
Aug 05, 2020 4003 4046 3915 3950 0 -31.26(-0.79%)
Aug 04, 2020 3992 4025 3911 3981 0 -6.99(-0.18%)
Aug 03, 2020 3913 4015 3900 3988 0 +92.01(+2.36%)
Jul 31, 2020 3920 3941 3831 3896 0 -42.66(-1.08%)
Jul 30, 2020 3909 3970 3893 3939 0 -7.90(-0.20%)
Jul 29, 2020 3992 4014 3916 3947 0 -48.70(-1.22%)
Jul 28, 2020 4012 4058 3964 3996 0 -12.71(-0.32%)
Jul 27, 2020 3941 4026 3916 4008 0 +93.43(+2.39%)
Jul 24, 2020 3962 3975 3865 3915 0 -75.70(-1.90%)
Jul 23, 2020 4067 4101 3971 3991 0 -60.50(-1.49%)
Jul 22, 2020 4067 4097 4006 4051 0 -3.17(-0.08%)
Jul 21, 2020 4103 4132 4034 4054 0 -59.92(-1.46%)
Jul 20, 2020 4096 4164 4038 4114 0 +51.48(+1.27%)
Jul 17, 2020 4014 4090 3989 4063 0 +76.91(+1.93%)
Jul 16, 2020 3966 4008 3914 3986 0 +6.10(+0.15%)
Jul 15, 2020 3978 4009 3930 3980 0 +14.36(+0.36%)
Jul 14, 2020 3862 3979 3812 3965 0 +68.90(+1.77%)
Jul 13, 2020 3914 4009 3868 3896 0 -6.81(-0.17%)
Jul 10, 2020 3927 3954 3874 3903 0 -24.69(-0.63%)
Jul 09, 2020 3934 3980 3875 3928 0 -2.22(-0.06%)
Jul 08, 2020 3980 4000 3892 3930 0 -8.15(-0.21%)
Jul 07, 2020 3925 4007 3893 3938 0 +33.58(+0.86%)
Jul 06, 2020 3923 3970 3865 3905 0 +11.80(+0.30%)
Jul 02, 2020 3853 3934 3832 3893 0 +38.44(+1.00%)
Jul 01, 2020 3794 3903 3729 3854 0 +56.36(+1.48%)
Jun 30, 2020 3749 3827 3712 3798 0 +66.76(+1.79%)
Jun 29, 2020 3758 3787 3695 3731 0 +2.53(+0.07%)
Jun 26, 2020 3767 3789 3690 3729 0 -52.23(-1.38%)
Jun 25, 2020 3735 3793 3701 3781 0 +45.88(+1.23%)
Jun 24, 2020 3767 3826 3694 3735 0 -36.21(-0.96%)
Jun 23, 2020 3764 3823 3734 3771 0 +14.01(+0.37%)
Jun 22, 2020 3780 3804 3705 3757 0 -48.08(-1.26%)
Jun 19, 2020 3688 3824 3663 3805 0 +150.69(+4.12%)
Jun 18, 2020 3623 3687 3601 3655 0 +7.68(+0.21%)
Jun 17, 2020 3653 3693 3611 3647 0 +10.51(+0.29%)
Jun 16, 2020 3616 3669 3572 3637 0 +57.71(+1.61%)
Jun 15, 2020 3516 3597 3487 3579 0 +37.53(+1.06%)
Jun 12, 2020 3579 3602 3480 3541 0 +3.79(+0.11%)
Jun 11, 2020 3654 3683 3526 3538 0 -129.30(-3.53%)
Jun 10, 2020 3678 3710 3639 3667 0 +15.33(+0.42%)
Jun 09, 2020 3657 3699 3626 3651 0 -9.82(-0.27%)
Jun 08, 2020 3646 3695 3594 3661 0 +4.90(+0.13%)
Jun 05, 2020 3633 3700 3586 3656 0 +12.35(+0.34%)
Jun 04, 2020 3633 3704 3594 3644 0 -2.40(-0.07%)
Jun 03, 2020 3686 3701 3599 3646 0 -33.96(-0.92%)
Jun 02, 2020 3684 3714 3629 3680 0 -14.35(-0.39%)
Jun 01, 2020 3700 3752 3654 3695 0 -32.04(-0.86%)
May 29, 2020 3665 3746 3610 3727 0 +75.32(+2.06%)
May 28, 2020 3637 3696 3602 3651 0 +25.14(+0.69%)
May 27, 2020 3582 3646 3504 3626 0 +33.81(+0.94%)
May 26, 2020 3669 3696 3568 3593 0 -44.95(-1.24%)
May 22, 2020 3612 3654 3587 3637 0 +17.03(+0.47%)
May 21, 2020 3664 3677 3593 3620 0 -47.24(-1.29%)
May 20, 2020 3648 3698 3607 3668 0 +44.47(+1.23%)
May 19, 2020 3681 3715 3613 3623 0 -67.21(-1.82%)
May 18, 2020 3757 3797 3650 3690 0 -13.10(-0.35%)
May 15, 2020 3636 3719 3615 3704 0 +38.68(+1.06%)
May 14, 2020 3652 3697 3610 3665 0 -8.18(-0.22%)
May 13, 2020 3692 3773 3634 3673 0 -8.68(-0.24%)
May 12, 2020 3752 3804 3660 3682 0 -45.03(-1.21%)
May 11, 2020 3602 3743 3591 3727 0 +117.41(+3.25%)
May 08, 2020 3623 3647 3567 3609 0 +4.29(+0.12%)
May 07, 2020 3627 3663 3573 3605 0 -1.99(-0.06%)
May 06, 2020 3617 3667 3577 3607 0 -13.08(-0.36%)
May 05, 2020 3581 3652 3553 3620 0 +56.85(+1.60%)
May 04, 2020 3541 3589 3497 3563 0 +42.83(+1.22%)
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.