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 (%)
Jan 14, 2021 3356 3386 3333 3353 0 -1.72(-0.05%)
Jan 13, 2021 3366 3382 3342 3355 0 +192.11(+6.07%)
Dec 23, 2020 3141 3185 3136 3163 0 +28.39(+0.91%)
Dec 22, 2020 3160 3179 3122 3135 0 -24.40(-0.77%)
Dec 21, 2020 3153 3170 3111 3159 0 -39.86(-1.25%)
Dec 18, 2020 3186 3220 3153 3199 0 +13.29(+0.42%)
Dec 17, 2020 3198 3205 3150 3186 0 +9.56(+0.30%)
Dec 16, 2020 3190 3202 3154 3176 0 -15.43(-0.48%)
Dec 15, 2020 3176 3213 3154 3192 0 +36.78(+1.17%)
Dec 14, 2020 3229 3232 3147 3155 0 -40.51(-1.27%)
Dec 11, 2020 3234 3242 3173 3195 0 -54.69(-1.68%)
Dec 10, 2020 3258 3288 3236 3250 0 -30.06(-0.92%)
Dec 09, 2020 3294 3314 3245 3280 0 -11.60(-0.35%)
Dec 08, 2020 3237 3306 3225 3292 0 +35.68(+1.10%)
Dec 07, 2020 3315 3323 3237 3256 0 -69.27(-2.08%)
Dec 04, 2020 3286 3330 3260 3325 0 +47.85(+1.46%)
Dec 03, 2020 3299 3318 3258 3277 0 -25.20(-0.76%)
Dec 02, 2020 3256 3322 3249 3303 0 +44.75(+1.37%)
Dec 01, 2020 3324 3337 3248 3258 0 -22.77(-0.69%)
Nov 30, 2020 3289 3323 3255 3281 0 +1.64(+0.05%)
Nov 27, 2020 3273 3306 3258 3279 0 +6.87(+0.21%)
Nov 25, 2020 3294 3302 3239 3272 0 -7.82(-0.24%)
Nov 24, 2020 3219 3301 3186 3280 0 +97.81(+3.07%)
Nov 23, 2020 3174 3209 3144 3182 0 +39.33(+1.25%)
Nov 20, 2020 3165 3187 3118 3143 0 -34.56(-1.09%)
Nov 19, 2020 3220 3229 3131 3177 0 -58.40(-1.80%)
Nov 18, 2020 3286 3340 3212 3236 0 -12.02(-0.37%)
Nov 17, 2020 3290 3328 3184 3248 0 -159.11(-4.67%)
Nov 16, 2020 3430 3463 3377 3407 0 +30.50(+0.90%)
Nov 13, 2020 3311 3400 3302 3376 0 +77.33(+2.34%)
Nov 12, 2020 3291 3335 3264 3299 0 -15.44(-0.47%)
Nov 11, 2020 3397 3423 3294 3314 0 -68.61(-2.03%)
Nov 10, 2020 3306 3423 3292 3383 0 +100.09(+3.05%)
Nov 09, 2020 3339 3398 3229 3283 0 +86.78(+2.72%)
Nov 06, 2020 3214 3248 3167 3196 0 -21.37(-0.66%)
Nov 05, 2020 3179 3299 3155 3218 0 +95.88(+3.07%)
Nov 04, 2020 3096 3197 3078 3122 0 +86.62(+2.85%)
Nov 03, 2020 2980 3080 2970 3035 0 +114.41(+3.92%)
Nov 02, 2020 2885 2939 2840 2921 0 +85.91(+3.03%)
Oct 30, 2020 2791 2858 2773 2835 0 +31.38(+1.12%)
Oct 29, 2020 2806 2830 2749 2803 0 -13.66(-0.48%)
Oct 28, 2020 2849 2884 2808 2817 0 -80.51(-2.78%)
Oct 27, 2020 2942 2969 2896 2898 0 -45.42(-1.54%)
Oct 26, 2020 2976 2985 2914 2943 0 -57.76(-1.92%)
Oct 23, 2020 2983 3008 2966 3001 0 +34.70(+1.17%)
Oct 22, 2020 2939 2979 2925 2966 0 +32.99(+1.12%)
Oct 21, 2020 2930 2978 2921 2933 0 -4.21(-0.14%)
Oct 20, 2020 2956 2980 2927 2937 0 +2.48(+0.08%)
Oct 19, 2020 2995 3033 2927 2935 0 -61.38(-2.05%)
Oct 16, 2020 3006 3036 2978 2996 0 -3.38(-0.11%)
Oct 15, 2020 2937 3016 2927 3000 0 +32.28(+1.09%)
Oct 14, 2020 2926 2992 2922 2967 0 +35.40(+1.21%)
Oct 13, 2020 2905 2949 2891 2932 0 +5.00(+0.17%)
Oct 12, 2020 2947 2957 2914 2927 0 -7.27(-0.25%)
Oct 09, 2020 2988 2992 2923 2934 0 -41.97(-1.41%)
Oct 08, 2020 2898 2986 2879 2976 0 +90.50(+3.14%)
Oct 07, 2020 2873 2907 2863 2886 0 +27.17(+0.95%)
Oct 06, 2020 2912 2934 2849 2858 0 -39.11(-1.35%)
Oct 05, 2020 2875 2917 2850 2898 0 +37.80(+1.32%)
Oct 02, 2020 2818 2894 2804 2860 0 +18.03(+0.63%)
Oct 01, 2020 2886 2902 2820 2842 0 -33.05(-1.15%)
Sep 30, 2020 2839 2905 2830 2875 0 +30.90(+1.09%)
Sep 29, 2020 2904 2906 2839 2844 0 -57.52(-1.98%)
Sep 28, 2020 2919 2942 2884 2901 0 +19.30(+0.67%)
Sep 25, 2020 2835 2895 2823 2882 0 +53.15(+1.88%)
Sep 24, 2020 2819 2873 2773 2829 0 +10.66(+0.38%)
Sep 23, 2020 2885 2904 2815 2818 0 -63.15(-2.19%)
Sep 22, 2020 2867 2905 2857 2881 0 +11.30(+0.39%)
Sep 21, 2020 2874 2891 2829 2870 0 -50.59(-1.73%)
Sep 18, 2020 2904 2953 2892 2921 0 +6.32(+0.22%)
Sep 17, 2020 2885 2930 2857 2914 0 -9.06(-0.31%)
Sep 16, 2020 2903 2959 2891 2923 0 +38.08(+1.32%)
Sep 15, 2020 2893 2934 2870 2885 0 +5.33(+0.19%)
Sep 14, 2020 2902 2927 2849 2880 0 -7.09(-0.25%)
Sep 11, 2020 2914 2920 2863 2887 0 -11.16(-0.39%)
Sep 10, 2020 2938 2970 2894 2898 0 -39.99(-1.36%)
Sep 09, 2020 2919 2964 2892 2938 0 +36.68(+1.26%)
Sep 08, 2020 2934 2957 2885 2902 0 -36.93(-1.26%)
Sep 04, 2020 2960 2981 2894 2939 0 -27.19(-0.92%)
Sep 03, 2020 3027 3053 2935 2966 0 -37.70(-1.26%)
Sep 02, 2020 2902 3018 2894 3003 0 +103.74(+3.58%)
Sep 01, 2020 2968 2982 2860 2900 0 -62.30(-2.10%)
Aug 31, 2020 2956 2994 2943 2962 0 -6.93(-0.23%)
Aug 28, 2020 2978 2990 2916 2969 0 -9.47(-0.32%)
Aug 27, 2020 2969 3008 2927 2978 0 +15.25(+0.51%)
Aug 26, 2020 2948 2975 2919 2963 0 -0.85(-0.03%)
Aug 25, 2020 2935 2967 2908 2964 0 +36.62(+1.25%)
Aug 24, 2020 2967 2969 2897 2927 0 -16.24(-0.55%)
Aug 21, 2020 2949 2968 2913 2944 0 -12.27(-0.42%)
Aug 20, 2020 2990 3010 2944 2956 0 -49.65(-1.65%)
Aug 19, 2020 3033 3054 2999 3006 0 -33.43(-1.10%)
Aug 18, 2020 3055 3084 3028 3039 0 -13.10(-0.43%)
Aug 17, 2020 3108 3111 3045 3052 0 -39.62(-1.28%)
Aug 14, 2020 2999 3110 2988 3092 0 +76.75(+2.55%)
Aug 13, 2020 3032 3040 2974 3015 0 -33.43(-1.10%)
Aug 12, 2020 3015 3076 3000 3048 0 +39.56(+1.31%)
Aug 11, 2020 3050 3070 2998 3009 0 -26.29(-0.87%)
Aug 10, 2020 3018 3064 2998 3035 0 +18.38(+0.61%)
Aug 07, 2020 3001 3029 2975 3017 0 -10.56(-0.35%)
Aug 06, 2020 3044 3092 2998 3027 0 -83.49(-2.68%)
Aug 05, 2020 3161 3190 3089 3111 0 -38.26(-1.21%)
Aug 04, 2020 3154 3179 3108 3149 0 -21.52(-0.68%)
Aug 03, 2020 3074 3182 3060 3171 0 +159.48(+5.30%)
Jul 31, 2020 3074 3077 2956 3011 0 -66.97(-2.18%)
Jul 30, 2020 3086 3096 3030 3078 0 -40.28(-1.29%)
Jul 29, 2020 3094 3139 3059 3118 0 +43.57(+1.42%)
Jul 28, 2020 3127 3138 3069 3075 0 -56.59(-1.81%)
Jul 27, 2020 3090 3139 3059 3131 0 +29.75(+0.96%)
Jul 24, 2020 3129 3153 3089 3102 0 -21.99(-0.70%)
Jul 23, 2020 3113 3152 3103 3124 0 +14.02(+0.45%)
Jul 22, 2020 3101 3128 3078 3110 0 +5.04(+0.16%)
Jul 21, 2020 3047 3120 3037 3104 0 +68.13(+2.24%)
Jul 20, 2020 3067 3078 3008 3036 0 -29.31(-0.96%)
Jul 17, 2020 3043 3085 3031 3066 0 +33.01(+1.09%)
Jul 16, 2020 3015 3059 2994 3033 0 +9.79(+0.32%)
Jul 15, 2020 2976 3037 2953 3023 0 +82.55(+2.81%)
Jul 14, 2020 2872 2947 2850 2940 0 +52.78(+1.83%)
Jul 13, 2020 2862 2934 2839 2888 0 +48.18(+1.70%)
Jul 10, 2020 2806 2854 2790 2839 0 +28.84(+1.03%)
Jul 09, 2020 2867 2878 2781 2811 0 -55.51(-1.94%)
Jul 08, 2020 2891 2911 2834 2866 0 -18.89(-0.65%)
Jul 07, 2020 2925 2953 2878 2885 0 -85.95(-2.89%)
Jul 06, 2020 3016 3028 2947 2971 0 -16.49(-0.55%)
Jul 02, 2020 2983 3044 2967 2987 0 +48.13(+1.64%)
Jul 01, 2020 2979 3002 2926 2939 0 -37.42(-1.26%)
Jun 30, 2020 2924 2996 2907 2977 0 +32.74(+1.11%)
Jun 29, 2020 2913 2963 2898 2944 0 +50.17(+1.73%)
Jun 26, 2020 2935 2964 2870 2894 0 -50.37(-1.71%)
Jun 25, 2020 2917 2958 2895 2944 0 +16.95(+0.58%)
Jun 24, 2020 2986 3005 2897 2927 0 -71.40(-2.38%)
Jun 23, 2020 3039 3049 2989 2999 0 -16.29(-0.54%)
Jun 22, 2020 3024 3041 2978 3015 0 -13.71(-0.45%)
Jun 19, 2020 3031 3071 2995 3029 0 +47.71(+1.60%)
Jun 18, 2020 2978 3001 2947 2981 0 -13.76(-0.46%)
Jun 17, 2020 3022 3034 2976 2995 0 -18.43(-0.61%)
Jun 16, 2020 3009 3038 2953 3013 0 +80.00(+2.73%)
Jun 15, 2020 2834 2948 2810 2933 0 +48.56(+1.68%)
Jun 12, 2020 2918 2936 2815 2884 0 +39.70(+1.40%)
Jun 11, 2020 2933 2942 2815 2845 0 -145.14(-4.85%)
Jun 10, 2020 3111 3117 2987 2990 0 -109.98(-3.55%)
Jun 09, 2020 3145 3154 3083 3100 0 -76.48(-2.41%)
Jun 08, 2020 3082 3190 3076 3176 0 +80.49(+2.60%)
Jun 05, 2020 3094 3169 3079 3096 0 +26.85(+0.87%)
Jun 04, 2020 3063 3107 3038 3069 0 -18.97(-0.61%)
Jun 03, 2020 3095 3126 3059 3088 0 +13.44(+0.44%)
Jun 02, 2020 2998 3086 2959 3075 0 +73.01(+2.43%)
Jun 01, 2020 2988 3027 2976 3002 0 +3.33(+0.11%)
May 29, 2020 2976 3012 2939 2998 0 +28.00(+0.94%)
May 28, 2020 2974 3026 2947 2970 0 +21.97(+0.75%)
May 27, 2020 2860 2950 2843 2948 0 +97.09(+3.41%)
May 26, 2020 2939 2960 2843 2851 0 -28.13(-0.98%)
May 22, 2020 2842 2897 2829 2879 0 +35.17(+1.24%)
May 21, 2020 2834 2892 2813 2844 0 -8.75(-0.31%)
May 20, 2020 2767 2928 2738 2853 0 +61.53(+2.20%)
May 19, 2020 2771 2829 2757 2791 0 +16.69(+0.60%)
May 18, 2020 2714 2796 2703 2775 0 +129.07(+4.88%)
May 15, 2020 2566 2651 2551 2646 0 +96.11(+3.77%)
May 14, 2020 2515 2558 2468 2549 0 -3.38(-0.13%)
May 13, 2020 2652 2665 2536 2553 0 -113.86(-4.27%)
May 12, 2020 2787 2810 2665 2667 0 -102.34(-3.70%)
May 11, 2020 2744 2812 2711 2769 0 +88.04(+3.28%)
May 08, 2020 2696 2743 2633 2681 0 +39.30(+1.49%)
May 07, 2020 2597 2670 2589 2642 0 +90.48(+3.55%)
May 06, 2020 2604 2621 2542 2551 0 -34.97(-1.35%)
May 05, 2020 2625 2658 2557 2586 0 -3.91(-0.15%)
May 04, 2020 2573 2607 2544 2590 0 +4.51(+0.17%)
May 01, 2020 2667 2668 2557 2586 0 -119.08(-4.40%)
Apr 30, 2020 2702 2751 2662 2705 0 -14.44(-0.53%)
Apr 29, 2020 2742 2764 2689 2719 0 +3.07(+0.11%)
Apr 28, 2020 2779 2797 2702 2716 0 -35.74(-1.30%)
Apr 27, 2020 2707 2781 2680 2752 0 +71.54(+2.67%)
Apr 24, 2020 2630 2693 2594 2680 0 +58.46(+2.23%)
Apr 23, 2020 2612 2674 2591 2622 0 +23.98(+0.92%)
Apr 22, 2020 2594 2629 2577 2598 0 +45.50(+1.78%)
Apr 21, 2020 2647 2655 2526 2552 0 -131.75(-4.91%)
Apr 20, 2020 2667 2728 2632 2684 0 -12.40(-0.46%)
Apr 17, 2020 2684 2706 2622 2696 0 +74.38(+2.84%)
Apr 16, 2020 2629 2668 2575 2622 0 -16.24(-0.62%)
Apr 15, 2020 2628 2669 2561 2638 0 -21.79(-0.82%)
Apr 14, 2020 2627 2671 2580 2660 0 +110.53(+4.34%)
Apr 13, 2020 2589 2609 2508 2550 0 -45.91(-1.77%)
Apr 09, 2020 2580 2646 2549 2595 0 +20.45(+0.79%)
Apr 08, 2020 2547 2610 2498 2575 0 +27.86(+1.09%)
Apr 07, 2020 2663 2686 2535 2547 0 -36.12(-1.40%)
Apr 06, 2020 2532 2603 2470 2583 0 +155.81(+6.42%)
Apr 03, 2020 2447 2501 2379 2427 0 -41.28(-1.67%)
Apr 02, 2020 2476 2523 2343 2469 0 -64.93(-2.56%)
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.