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 (%)
May 29, 2009 1216 1233 1209 1232 0 +19.37(+1.60%)
May 28, 2009 1214 1227 1199 1212 0 +3.68(+0.30%)
May 27, 2009 1221 1230 1205 1209 0 -10.80(-0.89%)
May 26, 2009 1198 1229 1181 1219 0 +17.20(+1.43%)
May 25, 2009 1196 1216 1187 1202 0 +0.00(+0.00%)
May 22, 2009 1196 1216 1187 1202 0 +9.52(+0.80%)
May 21, 2009 1215 1222 1182 1193 0 -29.94(-2.45%)
May 20, 2009 1204 1238 1196 1223 0 +27.03(+2.26%)
May 19, 2009 1193 1208 1184 1196 0 +1.01(+0.08%)
May 18, 2009 1175 1196 1163 1195 0 +25.46(+2.18%)
May 15, 2009 1190 1197 1163 1169 0 -25.83(-2.16%)
May 14, 2009 1191 1211 1180 1195 0 +1.46(+0.12%)
May 13, 2009 1199 1216 1189 1194 0 -19.21(-1.58%)
May 12, 2009 1216 1229 1198 1213 0 +4.36(+0.36%)
May 11, 2009 1214 1224 1202 1208 0 -22.35(-1.82%)
May 08, 2009 1217 1242 1203 1231 0 +22.81(+1.89%)
May 07, 2009 1178 1225 1161 1208 0 +37.49(+3.20%)
May 06, 2009 1182 1198 1160 1170 0 -5.79(-0.49%)
May 05, 2009 1179 1212 1161 1176 0 +3.94(+0.34%)
May 04, 2009 1142 1174 1130 1172 0 +40.71(+3.60%)
May 01, 2009 1117 1138 1109 1132 0 +17.08(+1.53%)
Apr 30, 2009 1146 1161 1106 1114 0 -26.99(-2.36%)
Apr 29, 2009 1107 1154 1095 1141 0 +26.39(+2.37%)
Apr 28, 2009 1126 1135 1107 1115 0 -13.74(-1.22%)
Apr 27, 2009 1101 1146 1092 1129 0 +12.99(+1.16%)
Apr 24, 2009 1117 1135 1097 1116 0 +2.49(+0.22%)
Apr 23, 2009 1133 1143 1081 1113 0 +4.50(+0.41%)
Apr 22, 2009 1090 1125 1084 1109 0 +7.99(+0.73%)
Apr 21, 2009 1098 1122 1082 1101 0 -4.84(-0.44%)
Apr 20, 2009 1111 1131 1099 1106 0 -15.52(-1.38%)
Apr 17, 2009 1127 1140 1103 1121 0 +16.49(+1.49%)
Apr 16, 2009 1093 1117 1084 1105 0 +14.79(+1.36%)
Apr 15, 2009 1085 1101 1071 1090 0 -3.22(-0.29%)
Apr 14, 2009 1083 1103 1069 1093 0 +5.14(+0.47%)
Apr 13, 2009 1069 1094 1062 1088 0 +11.36(+1.06%)
Apr 10, 2009 1072 1085 1058 1077 0 +0.00(+0.00%)
Apr 09, 2009 1072 1085 1058 1077 0 +29.02(+2.77%)
Apr 08, 2009 1051 1065 1035 1048 0 -0.41(-0.04%)
Apr 07, 2009 1048 1064 1035 1048 0 -11.58(-1.09%)
Apr 06, 2009 1043 1069 1041 1060 0 +8.26(+0.79%)
Apr 03, 2009 1069 1078 1036 1051 0 -21.02(-1.96%)
Apr 02, 2009 1056 1087 1050 1072 0 +32.72(+3.15%)
Apr 01, 2009 1029 1045 1013 1040 0 -3.63(-0.35%)
Mar 31, 2009 1049 1065 1030 1043 0 -4.16(-0.40%)
Mar 30, 2009 1053 1058 1029 1047 0 -18.04(-1.69%)
Mar 27, 2009 1075 1082 1056 1066 0 -17.70(-1.63%)
Mar 26, 2009 1077 1090 1059 1083 0 +13.43(+1.26%)
Mar 25, 2009 1064 1081 1047 1070 0 +13.77(+1.30%)
Mar 24, 2009 1046 1070 1044 1056 0 -2.69(-0.25%)
Mar 23, 2009 1035 1060 1033 1059 0 +46.11(+4.55%)
Mar 20, 2009 1033 1039 1005 1013 0 -19.38(-1.88%)
Mar 19, 2009 1038 1054 1016 1032 0 -7.37(-0.71%)
Mar 18, 2009 1029 1057 1020 1039 0 +6.46(+0.63%)
Mar 17, 2009 1019 1037 1002 1033 0 +19.28(+1.90%)
Mar 16, 2009 1037 1051 1012 1014 0 -18.37(-1.78%)
Mar 13, 2009 993.93 1037 984.65 1032 0 +44.11(+4.47%)
Mar 12, 2009 960.67 999.89 934.25 987.86 0 +32.28(+3.38%)
Mar 11, 2009 1081 1087 940.70 955.58 0 -124.46(-11.52%)
Mar 10, 2009 1038 1083 1017 1080 0 +60.46(+5.93%)
Mar 09, 2009 1022 1041 1007 1020 0 -14.36(-1.39%)
Mar 06, 2009 1048 1066 1012 1034 0 -8.29(-0.80%)
Mar 05, 2009 1053 1064 1030 1042 0 -28.89(-2.70%)
Mar 04, 2009 1058 1085 1037 1071 0 +25.11(+2.40%)
Mar 03, 2009 1060 1079 1035 1046 0 -2.61(-0.25%)
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.