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 (%)
Nov 30, 2015 3736 3755 3710 3716 0 -18.84(-0.50%)
Nov 27, 2015 3733 3763 3707 3735 0 +10.25(+0.28%)
Nov 25, 2015 3725 3725 3725 3725 0 +5.39(+0.14%)
Nov 24, 2015 3702 3733 3693 3719 0 -5.15(-0.14%)
Nov 23, 2015 3724 3730 3719 3724 0 -1.60(-0.04%)
Nov 20, 2015 3706 3745 3684 3726 0 +40.31(+1.09%)
Nov 19, 2015 3729 3749 3673 3686 0 -57.17(-1.53%)
Nov 18, 2015 3672 3749 3659 3743 0 +74.21(+2.02%)
Nov 17, 2015 3635 3697 3595 3669 0 +41.56(+1.15%)
Nov 16, 2015 3588 3637 3575 3627 0 +40.32(+1.12%)
Nov 13, 2015 3584 3629 3573 3587 0 -7.05(-0.20%)
Nov 12, 2015 3634 3672 3586 3594 0 -64.11(-1.75%)
Nov 11, 2015 3697 3706 3645 3658 0 -29.28(-0.79%)
Nov 10, 2015 3660 3700 3636 3687 0 +29.33(+0.80%)
Nov 09, 2015 3659 3683 3611 3658 0 -14.27(-0.39%)
Nov 06, 2015 3726 3745 3619 3672 0 -34.30(-0.93%)
Nov 05, 2015 3648 3724 3626 3706 0 +59.97(+1.64%)
Nov 04, 2015 3660 3683 3599 3646 0 -18.59(-0.51%)
Nov 03, 2015 3627 3672 3589 3665 0 +28.95(+0.80%)
Nov 02, 2015 3623 3669 3592 3636 0 +80.82(+2.27%)
Oct 30, 2015 3616 3655 3531 3555 0 -58.67(-1.62%)
Oct 29, 2015 3628 3648 3519 3614 0 +21.23(+0.59%)
Oct 28, 2015 3574 3603 3501 3593 0 +20.62(+0.58%)
Oct 27, 2015 3592 3710 3410 3572 0 -24.44(-0.68%)
Oct 26, 2015 3563 3614 3539 3597 0 +28.81(+0.81%)
Oct 23, 2015 3515 3590 3498 3568 0 +77.88(+2.23%)
Oct 22, 2015 3548 3573 3432 3490 0 -42.60(-1.21%)
Oct 21, 2015 3588 3603 3495 3532 0 -38.35(-1.07%)
Oct 20, 2015 3646 3663 3560 3571 0 -77.51(-2.12%)
Oct 19, 2015 3644 3675 3623 3648 0 -2.97(-0.08%)
Oct 16, 2015 3633 3664 3613 3651 0 +33.62(+0.93%)
Oct 15, 2015 3577 3625 3552 3618 0 +47.94(+1.34%)
Oct 14, 2015 3603 3640 3556 3570 0 -41.89(-1.16%)
Oct 13, 2015 3594 3658 3584 3612 0 +15.29(+0.43%)
Oct 12, 2015 3567 3604 3555 3596 0 +28.81(+0.81%)
Oct 09, 2015 3530 3586 3515 3567 0 +36.49(+1.03%)
Oct 08, 2015 3502 3549 3475 3531 0 +25.29(+0.72%)
Oct 07, 2015 3541 3554 3470 3506 0 -39.98(-1.13%)
Oct 06, 2015 3628 3643 3513 3546 0 -82.39(-2.27%)
Oct 05, 2015 3595 3643 3558 3628 0 +54.01(+1.51%)
Oct 02, 2015 3488 3575 3451 3574 0 +38.43(+1.09%)
Oct 01, 2015 3531 3549 3481 3536 0 +5.84(+0.17%)
Sep 30, 2015 3558 3584 3489 3530 0 +3.52(+0.10%)
Sep 29, 2015 3528 3585 3488 3526 0 +3.16(+0.09%)
Sep 28, 2015 3647 3654 3498 3523 0 -135.34(-3.70%)
Sep 25, 2015 3763 3772 3639 3658 0 -83.44(-2.23%)
Sep 24, 2015 3747 3762 3680 3742 0 -27.31(-0.72%)
Sep 23, 2015 3780 3804 3747 3769 0 -6.91(-0.18%)
Sep 22, 2015 3793 3800 3727 3776 0 -58.11(-1.52%)
Sep 21, 2015 3882 3922 3820 3834 0 -33.48(-0.87%)
Sep 18, 2015 3874 3926 3842 3868 0 -33.14(-0.85%)
Sep 17, 2015 3904 3955 3868 3901 0 -2.39(-0.06%)
Sep 16, 2015 3874 3916 3849 3903 0 +48.63(+1.26%)
Sep 15, 2015 3815 3870 3791 3855 0 +48.97(+1.29%)
Sep 14, 2015 3831 3841 3782 3806 0 -15.86(-0.42%)
Sep 11, 2015 3745 3824 3736 3821 0 +63.84(+1.70%)
Sep 10, 2015 3700 3783 3679 3758 0 +52.02(+1.40%)
Sep 09, 2015 3775 3813 3697 3706 0 -39.69(-1.06%)
Sep 08, 2015 3753 3766 3701 3745 0 +56.99(+1.55%)
Sep 04, 2015 3688 3688 3688 3688 0 -36.63(-0.98%)
Sep 03, 2015 3769 3795 3708 3725 0 -22.99(-0.61%)
Sep 02, 2015 3763 3790 3710 3748 0 +42.49(+1.15%)
Sep 01, 2015 3694 3768 3659 3705 0 -56.53(-1.50%)
Aug 31, 2015 3804 3849 3714 3762 0 -46.50(-1.22%)
Aug 28, 2015 3814 3820 3778 3808 0 +10.26(+0.27%)
Aug 27, 2015 3803 3849 3722 3798 0 +33.70(+0.90%)
Aug 26, 2015 3701 3778 3607 3765 0 +155.94(+4.32%)
Aug 25, 2015 3786 3818 3604 3609 0 -83.82(-2.27%)
Aug 24, 2015 3570 3774 3264 3692 0 -100.87(-2.66%)
Aug 21, 2015 3864 3891 3782 3793 0 -103.26(-2.65%)
Aug 20, 2015 3964 3986 3893 3897 0 -103.77(-2.59%)
Aug 19, 2015 3960 4031 3939 4000 0 +12.17(+0.31%)
Aug 18, 2015 3979 4007 3958 3988 0 +0.60(+0.02%)
Aug 17, 2015 3954 3994 3920 3988 0 +16.24(+0.41%)
Aug 14, 2015 3959 3982 3941 3971 0 +8.45(+0.21%)
Aug 13, 2015 3987 4008 3945 3963 0 -22.81(-0.57%)
Aug 12, 2015 3974 4009 3924 3986 0 -18.03(-0.45%)
Aug 11, 2015 4004 4030 3962 4004 0 -19.47(-0.48%)
Aug 10, 2015 4022 4063 4003 4023 0 +26.78(+0.67%)
Aug 07, 2015 3999 4029 3936 3996 0 +6.44(+0.16%)
Aug 06, 2015 4061 4091 3970 3990 0 -53.41(-1.32%)
Aug 05, 2015 4056 4071 4017 4043 0 +16.89(+0.42%)
Aug 04, 2015 4032 4056 4009 4026 0 +0.12(+0.00%)
Aug 03, 2015 3997 4043 3979 4026 0 +31.66(+0.79%)
Jul 31, 2015 3948 4008 3929 3995 0 +54.69(+1.39%)
Jul 30, 2015 4015 4052 3882 3940 0 -121.25(-2.99%)
Jul 29, 2015 4053 4088 4014 4061 0 +12.95(+0.32%)
Jul 28, 2015 4018 4055 3984 4048 0 +48.08(+1.20%)
Jul 27, 2015 4023 4036 3983 4000 0 -41.14(-1.02%)
Jul 24, 2015 4100 4107 4031 4041 0 -58.85(-1.44%)
Jul 23, 2015 4182 4214 4085 4100 0 -115.46(-2.74%)
Jul 22, 2015 4178 4223 4170 4216 0 +35.16(+0.84%)
Jul 21, 2015 4212 4224 4149 4180 0 -28.06(-0.67%)
Jul 20, 2015 4212 4230 4183 4209 0 +3.10(+0.07%)
Jul 17, 2015 4201 4220 4172 4205 0 +0.34(+0.01%)
Jul 16, 2015 4209 4226 4172 4205 0 +24.67(+0.59%)
Jul 15, 2015 4173 4199 4130 4180 0 +8.49(+0.20%)
Jul 14, 2015 4146 4183 4120 4172 0 +22.40(+0.54%)
Jul 13, 2015 4150 4164 4111 4150 0 +36.51(+0.89%)
Jul 10, 2015 4114 4128 4094 4113 0 +46.87(+1.15%)
Jul 09, 2015 4080 4096 4049 4066 0 +34.24(+0.85%)
Jul 08, 2015 4071 4095 4024 4032 0 -69.58(-1.70%)
Jul 07, 2015 4084 4114 4029 4102 0 +36.32(+0.89%)
Jul 06, 2015 4031 4089 4014 4065 0 -0.19(-0.00%)
Jul 02, 2015 4065 4065 4065 4065 0 -21.39(-0.52%)
Jul 01, 2015 4084 4106 4062 4087 0 +36.27(+0.90%)
Jun 30, 2015 4071 4088 4031 4051 0 +6.14(+0.15%)
Jun 29, 2015 4080 4112 4034 4044 0 -71.49(-1.74%)
Jun 26, 2015 4152 4159 4105 4116 0 -22.71(-0.55%)
Jun 25, 2015 4174 4192 4119 4139 0 -27.42(-0.66%)
Jun 24, 2015 4246 4257 4164 4166 0 -87.06(-2.05%)
Jun 23, 2015 4278 4284 4238 4253 0 -10.99(-0.26%)
Jun 22, 2015 4295 4311 4259 4264 0 +2.24(+0.05%)
Jun 19, 2015 4264 4291 4255 4262 0 -5.67(-0.13%)
Jun 18, 2015 4247 4290 4234 4267 0 +18.67(+0.44%)
Jun 17, 2015 4247 4278 4225 4249 0 +12.26(+0.29%)
Jun 16, 2015 4222 4255 4201 4237 0 +20.35(+0.48%)
Jun 15, 2015 4210 4251 4187 4216 0 -12.51(-0.30%)
Jun 12, 2015 4258 4264 4221 4229 0 -33.64(-0.79%)
Jun 11, 2015 4248 4288 4232 4262 0 +37.31(+0.88%)
Jun 10, 2015 4205 4236 4181 4225 0 +28.07(+0.67%)
Jun 09, 2015 4209 4231 4184 4197 0 -8.05(-0.19%)
Jun 08, 2015 4233 4253 4202 4205 0 -30.67(-0.72%)
Jun 05, 2015 4223 4244 4178 4236 0 +10.13(+0.24%)
Jun 04, 2015 4228 4266 4207 4226 0 -30.26(-0.71%)
Jun 03, 2015 4255 4279 4236 4256 0 +2.59(+0.06%)
Jun 02, 2015 4261 4289 4230 4253 0 -21.56(-0.50%)
Jun 01, 2015 4262 4292 4224 4275 0 +18.65(+0.44%)
May 29, 2015 4273 4300 4245 4256 0 -7.31(-0.17%)
May 28, 2015 4273 4307 4253 4263 0 -21.92(-0.51%)
May 27, 2015 4267 4296 4240 4285 0 +28.53(+0.67%)
May 26, 2015 4290 4313 4246 4257 0 -43.63(-1.01%)
May 22, 2015 4300 4300 4300 4300 0 +8.37(+0.20%)
May 21, 2015 4303 4323 4273 4292 0 -21.71(-0.50%)
May 20, 2015 4310 4345 4289 4314 0 +1.43(+0.03%)
May 19, 2015 4303 4345 4277 4312 0 +21.01(+0.49%)
May 18, 2015 4266 4304 4252 4291 0 +21.63(+0.51%)
May 15, 2015 4274 4298 4252 4270 0 -2.31(-0.05%)
May 14, 2015 4215 4278 4204 4272 0 +79.58(+1.90%)
May 13, 2015 4204 4245 4177 4192 0 +24.99(+0.60%)
May 12, 2015 4148 4184 4126 4167 0 +5.10(+0.12%)
May 11, 2015 4174 4198 4151 4162 0 -15.86(-0.38%)
May 08, 2015 4146 4202 4127 4178 0 +67.85(+1.65%)
May 07, 2015 4086 4137 4074 4110 0 +3.25(+0.08%)
May 06, 2015 4107 4139 4070 4107 0 +26.55(+0.65%)
May 05, 2015 4125 4145 4067 4081 0 -53.26(-1.29%)
May 04, 2015 4127 4164 4112 4134 0 +14.30(+0.35%)
May 01, 2015 4102 4136 4067 4120 0 +35.49(+0.87%)
Apr 30, 2015 4190 4245 4060 4084 0 -64.58(-1.56%)
Apr 29, 2015 4185 4211 4130 4149 0 -59.28(-1.41%)
Apr 28, 2015 4175 4216 4131 4208 0 +26.00(+0.62%)
Apr 27, 2015 4251 4261 4171 4182 0 -48.65(-1.15%)
Apr 24, 2015 4244 4270 4198 4231 0 -13.59(-0.32%)
Apr 23, 2015 4236 4277 4204 4244 0 -7.95(-0.19%)
Apr 22, 2015 4240 4269 4224 4252 0 +12.94(+0.31%)
Apr 21, 2015 4232 4256 4214 4239 0 +29.82(+0.71%)
Apr 20, 2015 4204 4243 4190 4209 0 +21.11(+0.50%)
Apr 17, 2015 4165 4204 4130 4188 0 +0.02(+0.00%)
Apr 16, 2015 4187 4209 4158 4188 0 +2.16(+0.05%)
Apr 15, 2015 4202 4226 4171 4186 0 -3.39(-0.08%)
Apr 14, 2015 4176 4201 4131 4189 0 +25.54(+0.61%)
Apr 13, 2015 4194 4227 4156 4164 0 -29.29(-0.70%)
Apr 10, 2015 4160 4208 4147 4193 0 +28.24(+0.68%)
Apr 09, 2015 4151 4195 4131 4165 0 +11.12(+0.27%)
Apr 08, 2015 4147 4167 4112 4154 0 +8.66(+0.21%)
Apr 07, 2015 4174 4197 4136 4145 0 -20.01(-0.48%)
Apr 06, 2015 4118 4189 4112 4165 0 +16.63(+0.40%)
Apr 02, 2015 4149 4149 4149 4149 0 +24.13(+0.59%)
Apr 01, 2015 4187 4192 4095 4124 0 -62.53(-1.49%)
Mar 31, 2015 4204 4242 4177 4187 0 -29.83(-0.71%)
Mar 30, 2015 4198 4234 4180 4217 0 +38.54(+0.92%)
Mar 27, 2015 4151 4204 4141 4178 0 +25.95(+0.62%)
Mar 26, 2015 4135 4202 4103 4152 0 +5.78(+0.14%)
Mar 25, 2015 4193 4231 4139 4147 0 -43.04(-1.03%)
Mar 24, 2015 4229 4256 4183 4190 0 -39.31(-0.93%)
Mar 23, 2015 4229 4290 4202 4229 0 +6.78(+0.16%)
Mar 20, 2015 4178 4241 4157 4222 0 +74.01(+1.78%)
Mar 19, 2015 4174 4185 4112 4148 0 -26.85(-0.64%)
Mar 18, 2015 4127 4190 4098 4175 0 +44.94(+1.09%)
Mar 17, 2015 4125 4143 4092 4130 0 -13.67(-0.33%)
Mar 16, 2015 4088 4155 4066 4144 0 +90.64(+2.24%)
Mar 13, 2015 4045 4084 4018 4053 0 +6.74(+0.17%)
Mar 12, 2015 4012 4053 4009 4046 0 +52.41(+1.31%)
Mar 11, 2015 3980 4008 3960 3994 0 +24.97(+0.63%)
Mar 10, 2015 3987 4004 3922 3969 0 -53.52(-1.33%)
Mar 09, 2015 4001 4031 3973 4022 0 +29.53(+0.74%)
Mar 06, 2015 4051 4061 3977 3993 0 -67.36(-1.66%)
Mar 05, 2015 4060 4080 4035 4060 0 +12.76(+0.32%)
Mar 04, 2015 4047 4058 4020 4047 0 +15.09(+0.37%)
Mar 03, 2015 4036 4042 4016 4032 0 -16.22(-0.40%)
Mar 02, 2015 4035 4088 4026 4049 0 +11.83(+0.29%)
Feb 27, 2015 4060 4091 4030 4037 0 -28.16(-0.69%)
Feb 26, 2015 4065 4066 4043 4065 0 -0.98(-0.02%)
Feb 25, 2015 4075 4097 4053 4066 0 -9.07(-0.22%)
Feb 24, 2015 4059 4090 4040 4075 0 +15.08(+0.37%)
Feb 23, 2015 4044 4071 4026 4060 0 +19.42(+0.48%)
Feb 20, 2015 3978 4042 3962 4040 0 +55.99(+1.41%)
Feb 19, 2015 3981 4007 3961 3984 0 -0.66(-0.02%)
Feb 18, 2015 3986 4002 3955 3985 0 -9.70(-0.24%)
Feb 17, 2015 3972 4009 3955 3995 0 +20.69(+0.52%)
Feb 13, 2015 3974 3974 3974 3974 0 -0.09(-0.00%)
Feb 12, 2015 3975 3994 3931 3974 0 +18.43(+0.47%)
Feb 11, 2015 3917 3985 3906 3956 0 +39.42(+1.01%)
Feb 10, 2015 3893 3927 3866 3916 0 +55.38(+1.43%)
Feb 09, 2015 3896 3915 3818 3861 0 -52.15(-1.33%)
Feb 06, 2015 3883 3956 3854 3913 0 +79.23(+2.07%)
Feb 05, 2015 3787 3860 3776 3834 0 +66.59(+1.77%)
Feb 04, 2015 3770 3814 3746 3767 0 -12.78(-0.34%)
Feb 03, 2015 3791 3813 3719 3780 0 +3.88(+0.10%)
Feb 02, 2015 3735 3783 3699 3776 0 +24.09(+0.64%)
Jan 30, 2015 3832 3846 3746 3752 0 -92.79(-2.41%)
Jan 29, 2015 3817 3860 3777 3845 0 +8.70(+0.23%)
Jan 28, 2015 3876 3938 3819 3836 0 +9.75(+0.25%)
Jan 27, 2015 3807 3850 3782 3827 0 -9.04(-0.24%)
Jan 26, 2015 3796 3840 3772 3836 0 +37.39(+0.98%)
Jan 23, 2015 3819 3840 3791 3798 0 -19.10(-0.50%)
Jan 22, 2015 3792 3820 3722 3817 0 +71.47(+1.91%)
Jan 21, 2015 3724 3764 3712 3746 0 +12.53(+0.34%)
Jan 20, 2015 3763 3775 3687 3733 0 -4.23(-0.11%)
Jan 16, 2015 3674 3742 3655 3737 0 +50.92(+1.38%)
Jan 15, 2015 3687 3691 3682 3687 0 -37.02(-0.99%)
Jan 14, 2015 3710 3752 3692 3724 0 -13.22(-0.35%)
Jan 13, 2015 3737 3737 3737 3737 0 -1.53(-0.04%)
Jan 12, 2015 3805 3820 3725 3738 0 -49.86(-1.32%)
Jan 09, 2015 3802 3816 3769 3788 0 -11.76(-0.31%)
Jan 08, 2015 3754 3813 3738 3800 0 +66.60(+1.78%)
Jan 07, 2015 3657 3745 3629 3733 0 +106.92(+2.95%)
Jan 06, 2015 3656 3698 3593 3626 0 -21.68(-0.59%)
Jan 05, 2015 3646 3695 3617 3648 0 -16.38(-0.45%)
Jan 02, 2015 3694 3713 3637 3664 0 -6.94(-0.19%)
Dec 31, 2014 3671 3671 3671 3671 0 -41.74(-1.12%)
Dec 30, 2014 3715 3739 3699 3713 0 -4.17(-0.11%)
Dec 29, 2014 3712 3742 3702 3717 0 -7.45(-0.20%)
Dec 26, 2014 3727 3753 3714 3725 0 +2.55(+0.07%)
Dec 24, 2014 3722 3722 3722 3722 0 +10.50(+0.28%)
Dec 23, 2014 3753 3769 3694 3712 0 -33.65(-0.90%)
Dec 22, 2014 3746 3772 3725 3745 0 +3.32(+0.09%)
Dec 19, 2014 3754 3783 3710 3742 0 +8.43(+0.23%)
Dec 18, 2014 3681 3737 3663 3734 0 +87.79(+2.41%)
Dec 17, 2014 3597 3664 3581 3646 0 +62.49(+1.74%)
Dec 16, 2014 3583 3686 3581 3583 0 -55.93(-1.54%)
Dec 15, 2014 3663 3685 3615 3639 0 +1.05(+0.03%)
Dec 12, 2014 3693 3717 3637 3638 0 -75.15(-2.02%)
Dec 11, 2014 3713 3759 3697 3713 0 +24.29(+0.66%)
Dec 10, 2014 3736 3753 3684 3689 0 -44.86(-1.20%)
Dec 09, 2014 3732 3770 3700 3734 0 -42.93(-1.14%)
Dec 08, 2014 3767 3807 3752 3777 0 +8.94(+0.24%)
Dec 05, 2014 3760 3779 3741 3768 0 +12.47(+0.33%)
Dec 04, 2014 3746 3769 3721 3755 0 +9.81(+0.26%)
Dec 03, 2014 3742 3762 3724 3746 0 +3.18(+0.08%)
Dec 02, 2014 3711 3760 3708 3742 0 +30.06(+0.81%)
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.