Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drugs Wholesale Sector (CIX: MSECTOR756 )

N/A 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 (%)
Oct 31, 2019 2686 2706 2627 2659 0 -47.63(-1.76%)
Oct 30, 2019 2763 2807 2667 2707 0 -121.21(-4.29%)
Oct 29, 2019 2774 2835 2756 2828 0 +54.08(+1.95%)
Oct 28, 2019 2776 2802 2763 2774 0 +3.84(+0.14%)
Oct 25, 2019 2749 2786 2728 2770 0 +15.27(+0.55%)
Oct 24, 2019 2774 2780 2723 2755 0 -7.66(-0.28%)
Oct 23, 2019 2765 2788 2739 2763 0 -18.82(-0.68%)
Oct 22, 2019 2776 2802 2739 2782 0 +3.40(+0.12%)
Oct 21, 2019 2820 2863 2717 2778 0 -77.87(-2.73%)
Oct 18, 2019 2826 2864 2807 2856 0 +20.33(+0.72%)
Oct 17, 2019 2735 2846 2734 2836 0 +105.70(+3.87%)
Oct 16, 2019 2719 2807 2678 2730 0 +94.35(+3.58%)
Oct 15, 2019 2603 2648 2589 2636 0 +58.28(+2.26%)
Oct 14, 2019 2584 2595 2567 2577 0 -10.91(-0.42%)
Oct 11, 2019 2576 2623 2567 2588 0 +39.09(+1.53%)
Oct 10, 2019 2529 2577 2515 2549 0 +20.37(+0.81%)
Oct 09, 2019 2520 2544 2504 2529 0 +24.28(+0.97%)
Oct 08, 2019 2514 2539 2488 2505 0 -25.46(-1.01%)
Oct 07, 2019 2533 2551 2506 2530 0 -7.29(-0.29%)
Oct 04, 2019 2522 2545 2489 2537 0 +10.58(+0.42%)
Oct 03, 2019 2517 2541 2474 2527 0 +6.21(+0.25%)
Oct 02, 2019 2577 2591 2509 2521 0 -78.56(-3.02%)
Oct 01, 2019 2620 2657 2591 2599 0 -8.55(-0.33%)
Sep 30, 2019 2587 2633 2576 2608 0 +15.35(+0.59%)
Sep 27, 2019 2640 2646 2542 2592 0 -37.69(-1.43%)
Sep 26, 2019 2679 2694 2597 2630 0 -43.42(-1.62%)
Sep 25, 2019 2633 2705 2627 2673 0 +30.31(+1.15%)
Sep 24, 2019 2689 2714 2633 2643 0 -34.59(-1.29%)
Sep 23, 2019 2725 2732 2639 2678 0 -53.66(-1.96%)
Sep 20, 2019 2738 2775 2719 2731 0 +9.66(+0.35%)
Sep 19, 2019 2705 2748 2691 2722 0 +29.70(+1.10%)
Sep 18, 2019 2703 2708 2667 2692 0 -9.91(-0.37%)
Sep 17, 2019 2730 2742 2697 2702 0 -20.57(-0.76%)
Sep 16, 2019 2677 2726 2659 2722 0 +19.40(+0.72%)
Sep 13, 2019 2744 2774 2685 2703 0 -33.61(-1.23%)
Sep 12, 2019 2790 2803 2722 2737 0 -50.67(-1.82%)
Sep 11, 2019 2720 2802 2686 2787 0 +79.55(+2.94%)
Sep 10, 2019 2694 2720 2640 2708 0 +0.67(+0.02%)
Sep 09, 2019 2677 2727 2661 2707 0 +31.51(+1.18%)
Sep 06, 2019 2648 2684 2635 2676 0 +36.11(+1.37%)
Sep 05, 2019 2646 2677 2627 2639 0 +24.46(+0.94%)
Sep 04, 2019 2600 2628 2582 2615 0 +38.10(+1.48%)
Sep 03, 2019 2540 2588 2512 2577 0 +22.32(+0.87%)
Aug 30, 2019 2548 2568 2524 2555 0 +18.87(+0.74%)
Aug 29, 2019 2544 2564 2517 2536 0 +13.78(+0.55%)
Aug 28, 2019 2524 2545 2500 2522 0 -11.52(-0.45%)
Aug 27, 2019 2663 2681 2527 2533 0 -132.30(-4.96%)
Aug 26, 2019 2641 2677 2629 2666 0 +50.07(+1.91%)
Aug 23, 2019 2661 2714 2601 2616 0 -56.64(-2.12%)
Aug 22, 2019 2678 2715 2662 2672 0 +9.83(+0.37%)
Aug 21, 2019 2651 2704 2641 2663 0 +11.84(+0.45%)
Aug 20, 2019 2684 2711 2645 2651 0 -23.68(-0.89%)
Aug 19, 2019 2689 2718 2669 2674 0 +12.27(+0.46%)
Aug 16, 2019 2608 2673 2604 2662 0 +66.04(+2.54%)
Aug 15, 2019 2613 2632 2585 2596 0 -16.88(-0.65%)
Aug 14, 2019 2677 2688 2604 2613 0 -93.19(-3.44%)
Aug 13, 2019 2656 2735 2639 2706 0 +56.11(+2.12%)
Aug 12, 2019 2636 2672 2611 2650 0 +8.75(+0.33%)
Aug 09, 2019 2646 2668 2614 2641 0 -4.03(-0.15%)
Aug 08, 2019 2614 2666 2586 2645 0 +45.22(+1.74%)
Aug 07, 2019 2559 2612 2488 2600 0 +17.20(+0.67%)
Aug 06, 2019 2704 2754 2515 2583 0 -115.43(-4.28%)
Aug 05, 2019 2723 2752 2678 2698 0 -51.39(-1.87%)
Aug 02, 2019 2763 2791 2695 2750 0 -27.95(-1.01%)
Aug 01, 2019 2743 2835 2723 2778 0 +122.66(+4.62%)
Jul 31, 2019 2704 2714 2625 2655 0 -53.88(-1.99%)
Jul 30, 2019 2656 2725 2635 2709 0 +31.61(+1.18%)
Jul 29, 2019 2644 2684 2633 2677 0 +34.61(+1.31%)
Jul 26, 2019 2635 2654 2617 2643 0 +18.62(+0.71%)
Jul 25, 2019 2651 2677 2611 2624 0 -24.04(-0.91%)
Jul 24, 2019 2625 2660 2610 2648 0 +29.69(+1.13%)
Jul 23, 2019 2627 2639 2597 2618 0 -3.85(-0.15%)
Jul 22, 2019 2643 2658 2610 2622 0 -11.62(-0.44%)
Jul 19, 2019 2656 2663 2616 2634 0 -19.43(-0.73%)
Jul 18, 2019 2617 2661 2593 2653 0 +27.31(+1.04%)
Jul 17, 2019 2688 2701 2602 2626 0 -104.90(-3.84%)
Jul 16, 2019 2734 2747 2682 2731 0 -7.29(-0.27%)
Jul 15, 2019 2763 2772 2714 2738 0 -20.99(-0.76%)
Jul 12, 2019 2763 2796 2728 2759 0 -5.96(-0.22%)
Jul 11, 2019 2806 2859 2736 2765 0 +39.58(+1.45%)
Jul 10, 2019 2712 2736 2685 2726 0 +27.37(+1.01%)
Jul 09, 2019 2696 2729 2679 2698 0 -12.86(-0.47%)
Jul 08, 2019 2710 2725 2662 2711 0 -12.19(-0.45%)
Jul 05, 2019 2716 2770 2691 2723 0 +1.07(+0.04%)
Jul 03, 2019 2673 2756 2656 2722 0 +65.10(+2.45%)
Jul 02, 2019 2647 2673 2611 2657 0 +7.32(+0.28%)
Jul 01, 2019 2661 2675 2625 2650 0 +5.35(+0.20%)
Jun 28, 2019 2633 2662 2613 2644 0 +9.21(+0.35%)
Jun 27, 2019 2591 2647 2580 2635 0 +56.14(+2.18%)
Jun 26, 2019 2596 2608 2560 2579 0 -16.10(-0.62%)
Jun 25, 2019 2583 2622 2559 2595 0 +23.97(+0.93%)
Jun 24, 2019 2604 2613 2549 2571 0 -28.52(-1.10%)
Jun 21, 2019 2609 2626 2575 2600 0 -11.25(-0.43%)
Jun 20, 2019 2653 2655 2582 2611 0 -17.98(-0.68%)
Jun 19, 2019 2621 2652 2606 2629 0 +15.12(+0.58%)
Jun 18, 2019 2632 2652 2601 2614 0 +3.69(+0.14%)
Jun 17, 2019 2617 2625 2582 2610 0 +5.37(+0.21%)
Jun 14, 2019 2645 2652 2597 2605 0 -37.60(-1.42%)
Jun 13, 2019 2618 2648 2602 2642 0 +30.00(+1.15%)
Jun 12, 2019 2595 2623 2581 2612 0 +10.86(+0.42%)
Jun 11, 2019 2607 2626 2584 2601 0 +9.71(+0.37%)
Jun 10, 2019 2568 2619 2556 2592 0 +33.92(+1.33%)
Jun 07, 2019 2528 2572 2518 2558 0 +45.98(+1.83%)
Jun 06, 2019 2505 2536 2492 2512 0 +1.71(+0.07%)
Jun 05, 2019 2545 2561 2493 2510 0 -16.62(-0.66%)
Jun 04, 2019 2502 2547 2492 2527 0 +54.26(+2.19%)
Jun 03, 2019 2415 2488 2413 2472 0 +60.65(+2.51%)
May 31, 2019 2421 2441 2394 2412 0 -35.25(-1.44%)
May 30, 2019 2467 2486 2420 2447 0 -20.61(-0.84%)
May 29, 2019 2538 2544 2457 2468 0 -78.70(-3.09%)
May 28, 2019 2551 2586 2537 2546 0 -9.46(-0.37%)
May 24, 2019 2553 2577 2535 2556 0 +5.92(+0.23%)
May 23, 2019 2568 2588 2534 2550 0 -33.33(-1.29%)
May 22, 2019 2559 2592 2545 2583 0 +21.20(+0.83%)
May 21, 2019 2534 2594 2527 2562 0 +38.18(+1.51%)
May 20, 2019 2476 2534 2465 2524 0 +33.22(+1.33%)
May 17, 2019 2481 2535 2471 2491 0 -11.46(-0.46%)
May 16, 2019 2533 2556 2494 2502 0 -24.72(-0.98%)
May 15, 2019 2500 2534 2461 2527 0 +19.52(+0.78%)
May 14, 2019 2515 2556 2494 2507 0 -2.09(-0.08%)
May 13, 2019 2562 2568 2487 2509 0 -91.13(-3.50%)
May 10, 2019 2655 2679 2558 2601 0 -63.73(-2.39%)
May 09, 2019 2603 2685 2574 2664 0 +29.01(+1.10%)
May 08, 2019 2585 2664 2536 2635 0 +65.91(+2.57%)
May 07, 2019 2560 2599 2539 2569 0 -12.53(-0.49%)
May 06, 2019 2550 2592 2511 2582 0 +0.97(+0.04%)
May 03, 2019 2560 2615 2548 2581 0 +21.81(+0.85%)
May 02, 2019 2516 2587 2502 2559 0 +63.33(+2.54%)
May 01, 2019 2520 2542 2477 2496 0 +4.34(+0.17%)
Apr 30, 2019 2482 2507 2448 2491 0 +24.22(+0.98%)
Apr 29, 2019 2455 2481 2446 2467 0 +12.30(+0.50%)
Apr 26, 2019 2432 2467 2426 2455 0 +33.49(+1.38%)
Apr 25, 2019 2415 2434 2386 2421 0 +0.16(+0.01%)
Apr 24, 2019 2404 2438 2390 2421 0 +19.87(+0.83%)
Apr 23, 2019 2351 2424 2343 2401 0 +53.73(+2.29%)
Apr 22, 2019 2382 2402 2335 2348 0 -39.16(-1.64%)
Apr 18, 2019 2364 2401 2344 2387 0 +24.95(+1.06%)
Apr 17, 2019 2452 2457 2341 2362 0 -80.17(-3.28%)
Apr 16, 2019 2474 2491 2415 2442 0 -19.95(-0.81%)
Apr 15, 2019 2448 2483 2434 2462 0 +21.80(+0.89%)
Apr 12, 2019 2429 2471 2418 2440 0 +23.54(+0.97%)
Apr 11, 2019 2446 2455 2400 2417 0 -18.65(-0.77%)
Apr 10, 2019 2454 2464 2386 2435 0 -36.67(-1.48%)
Apr 09, 2019 2480 2493 2449 2472 0 -19.28(-0.77%)
Apr 08, 2019 2477 2507 2458 2491 0 +11.54(+0.47%)
Apr 05, 2019 2453 2504 2447 2480 0 +36.85(+1.51%)
Apr 04, 2019 2440 2456 2404 2443 0 +7.14(+0.29%)
Apr 03, 2019 2446 2485 2410 2436 0 +6.34(+0.26%)
Apr 02, 2019 2479 2499 2426 2429 0 -97.68(-3.87%)
Apr 01, 2019 2520 2540 2501 2527 0 +26.28(+1.05%)
Mar 29, 2019 2480 2506 2463 2501 0 +31.01(+1.26%)
Mar 28, 2019 2474 2497 2452 2470 0 +5.39(+0.22%)
Mar 27, 2019 2460 2485 2438 2464 0 -1.55(-0.06%)
Mar 26, 2019 2478 2500 2448 2466 0 -1.80(-0.07%)
Mar 25, 2019 2521 2524 2449 2468 0 -57.16(-2.26%)
Mar 22, 2019 2587 2596 2523 2525 0 -69.65(-2.68%)
Mar 21, 2019 2555 2600 2545 2595 0 +32.65(+1.27%)
Mar 20, 2019 2619 2619 2555 2562 0 -60.22(-2.30%)
Mar 19, 2019 2603 2639 2598 2622 0 +22.64(+0.87%)
Mar 18, 2019 2597 2624 2574 2599 0 +9.32(+0.36%)
Mar 15, 2019 2580 2608 2568 2590 0 +14.18(+0.55%)
Mar 14, 2019 2574 2590 2553 2576 0 -0.55(-0.02%)
Mar 13, 2019 2549 2592 2536 2577 0 +43.91(+1.73%)
Mar 12, 2019 2514 2549 2510 2533 0 +26.64(+1.06%)
Mar 11, 2019 2472 2510 2459 2506 0 +40.23(+1.63%)
Mar 08, 2019 2452 2480 2432 2466 0 +6.48(+0.26%)
Mar 07, 2019 2482 2496 2450 2459 0 -22.37(-0.90%)
Mar 06, 2019 2559 2566 2476 2482 0 -79.69(-3.11%)
Mar 05, 2019 2605 2617 2553 2561 0 -41.54(-1.60%)
Mar 04, 2019 2686 2693 2589 2603 0 -82.48(-3.07%)
Mar 01, 2019 2739 2756 2669 2685 0 -42.01(-1.54%)
Feb 28, 2019 2720 2749 2704 2727 0 +6.75(+0.25%)
Feb 27, 2019 2720 2736 2694 2721 0 -9.04(-0.33%)
Feb 26, 2019 2776 2785 2727 2730 0 -46.66(-1.68%)
Feb 25, 2019 2819 2827 2772 2776 0 -22.75(-0.81%)
Feb 22, 2019 2793 2813 2772 2799 0 +7.76(+0.28%)
Feb 21, 2019 2833 2839 2774 2791 0 -42.30(-1.49%)
Feb 20, 2019 2849 2873 2816 2834 0 -36.96(-1.29%)
Feb 19, 2019 2840 2886 2824 2871 0 +23.74(+0.83%)
Feb 15, 2019 2856 2871 2828 2847 0 +6.21(+0.22%)
Feb 14, 2019 2830 2865 2796 2841 0 -6.31(-0.22%)
Feb 13, 2019 2837 2862 2818 2847 0 +14.99(+0.53%)
Feb 12, 2019 2786 2840 2756 2832 0 +66.97(+2.42%)
Feb 11, 2019 2752 2778 2728 2765 0 +16.33(+0.59%)
Feb 08, 2019 2786 2799 2722 2749 0 -43.03(-1.54%)
Feb 07, 2019 2818 2848 2766 2792 0 +4.82(+0.17%)
Feb 06, 2019 2756 2803 2746 2787 0 +20.80(+0.75%)
Feb 05, 2019 2765 2799 2746 2766 0 +9.57(+0.35%)
Feb 04, 2019 2705 2763 2694 2756 0 +56.08(+2.08%)
Feb 01, 2019 2647 2712 2610 2700 0 -7.81(-0.29%)
Jan 31, 2019 2636 2752 2634 2708 0 +89.21(+3.41%)
Jan 30, 2019 2638 2654 2603 2619 0 -14.35(-0.54%)
Jan 29, 2019 2648 2652 2612 2633 0 -9.02(-0.34%)
Jan 28, 2019 2641 2659 2612 2642 0 -9.92(-0.37%)
Jan 25, 2019 2643 2680 2634 2652 0 +30.52(+1.16%)
Jan 24, 2019 2635 2653 2604 2622 0 -15.92(-0.60%)
Jan 23, 2019 2640 2655 2599 2638 0 +3.03(+0.12%)
Jan 22, 2019 2635 2646 2600 2635 0 -17.50(-0.66%)
Jan 18, 2019 2606 2663 2601 2652 0 +64.98(+2.51%)
Jan 17, 2019 2586 2619 2564 2587 0 +0.97(+0.04%)
Jan 16, 2019 2571 2607 2560 2586 0 +15.96(+0.62%)
Jan 15, 2019 2550 2577 2532 2570 0 +25.00(+0.98%)
Jan 14, 2019 2535 2569 2524 2545 0 -9.37(-0.37%)
Jan 11, 2019 2536 2560 2513 2555 0 +5.47(+0.21%)
Jan 10, 2019 2509 2567 2488 2549 0 +37.56(+1.50%)
Jan 09, 2019 2510 2536 2494 2512 0 +10.17(+0.41%)
Jan 08, 2019 2481 2523 2467 2501 0 +33.41(+1.35%)
Jan 07, 2019 2447 2508 2434 2468 0 +24.31(+0.99%)
Jan 04, 2019 2426 2454 2396 2444 0 +34.37(+1.43%)
Jan 03, 2019 2422 2452 2392 2409 0 -28.79(-1.18%)
Jan 02, 2019 2391 2461 2375 2438 0 +27.74(+1.15%)
Dec 31, 2018 2399 2428 2379 2410 0 +13.08(+0.55%)
Dec 28, 2018 2412 2436 2371 2397 0 -5.81(-0.24%)
Dec 27, 2018 2368 2404 2320 2403 0 +9.74(+0.41%)
Dec 26, 2018 2325 2396 2285 2393 0 +73.02(+3.15%)
Dec 24, 2018 2351 2371 2299 2320 0 -32.90(-1.40%)
Dec 21, 2018 2379 2447 2341 2353 0 -39.35(-1.64%)
Dec 20, 2018 2445 2485 2363 2393 0 -46.44(-1.90%)
Dec 19, 2018 2443 2503 2406 2439 0 -4.14(-0.17%)
Dec 18, 2018 2500 2519 2421 2443 0 -35.47(-1.43%)
Dec 17, 2018 2541 2553 2463 2479 0 -90.27(-3.51%)
Dec 14, 2018 2640 2660 2559 2569 0 -103.45(-3.87%)
Dec 13, 2018 2703 2717 2648 2672 0 -32.42(-1.20%)
Dec 12, 2018 2693 2763 2688 2705 0 +23.11(+0.86%)
Dec 11, 2018 2713 2744 2653 2682 0 -9.31(-0.35%)
Dec 10, 2018 2720 2726 2622 2691 0 -30.56(-1.12%)
Dec 07, 2018 2745 2783 2713 2722 0 -37.09(-1.34%)
Dec 06, 2018 2742 2768 2644 2759 0 -7.68(-0.28%)
Dec 04, 2018 2809 2840 2750 2766 0 -53.06(-1.88%)
Dec 03, 2018 2768 2831 2756 2819 0 +44.44(+1.60%)
Nov 30, 2018 2813 2818 2741 2775 0 -34.27(-1.22%)
Nov 29, 2018 2802 2833 2778 2809 0 +0.14(+0.00%)
Nov 28, 2018 2775 2811 2753 2809 0 +34.93(+1.26%)
Nov 27, 2018 2713 2782 2704 2774 0 +59.14(+2.18%)
Nov 26, 2018 2729 2744 2692 2715 0 +12.08(+0.45%)
Nov 23, 2018 2699 2715 2664 2703 0 -6.73(-0.25%)
Nov 21, 2018 2710 2710 2710 2710 0 -14.67(-0.54%)
Nov 20, 2018 2775 2801 2705 2724 0 -66.09(-2.37%)
Nov 19, 2018 2775 2833 2745 2790 0 +18.26(+0.66%)
Nov 16, 2018 2810 2835 2756 2772 0 -58.74(-2.07%)
Nov 15, 2018 2819 2841 2746 2831 0 -8.03(-0.28%)
Nov 14, 2018 2867 2904 2814 2839 0 -17.84(-0.62%)
Nov 13, 2018 2840 2889 2819 2857 0 +23.68(+0.84%)
Nov 12, 2018 2817 2857 2800 2833 0 +12.23(+0.43%)
Nov 09, 2018 2843 2871 2781 2821 0 -23.86(-0.84%)
Nov 08, 2018 2789 2890 2736 2845 0 +29.64(+1.05%)
Nov 07, 2018 2757 2826 2749 2815 0 +69.20(+2.52%)
Nov 06, 2018 2704 2775 2652 2746 0 -13.45(-0.49%)
Nov 05, 2018 2744 2780 2733 2759 0 +22.87(+0.84%)
Nov 02, 2018 2816 2827 2712 2736 0 -64.12(-2.29%)
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.