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 (%)
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%)
Dec 01, 2014 3725 3738 3691 3712 0 -26.11(-0.70%)
Nov 28, 2014 3710 3756 3706 3739 0 +36.62(+0.99%)
Nov 26, 2014 3702 3702 3702 3702 0 +3.49(+0.09%)
Nov 25, 2014 3695 3708 3668 3698 0 -0.75(-0.02%)
Nov 24, 2014 3644 3703 3637 3699 0 +68.01(+1.87%)
Nov 21, 2014 3642 3665 3609 3631 0 +13.81(+0.38%)
Nov 20, 2014 3617 3648 3591 3617 0 -19.61(-0.54%)
Nov 19, 2014 3657 3674 3616 3637 0 -30.87(-0.84%)
Nov 18, 2014 3621 3674 3608 3668 0 +45.51(+1.26%)
Nov 17, 2014 3621 3652 3605 3622 0 -8.00(-0.22%)
Nov 14, 2014 3621 3644 3600 3630 0 -0.65(-0.02%)
Nov 13, 2014 3606 3643 3602 3631 0 +20.94(+0.58%)
Nov 12, 2014 3584 3621 3571 3610 0 +15.57(+0.43%)
Nov 11, 2014 3578 3612 3560 3594 0 +18.16(+0.51%)
Nov 10, 2014 3547 3585 3525 3576 0 +38.95(+1.10%)
Nov 07, 2014 3597 3599 3520 3537 0 -58.36(-1.62%)
Nov 06, 2014 3599 3620 3560 3596 0 +7.85(+0.22%)
Nov 05, 2014 3641 3666 3562 3588 0 -54.92(-1.51%)
Nov 04, 2014 3637 3676 3599 3643 0 -23.50(-0.64%)
Nov 03, 2014 3655 3691 3636 3666 0 +24.13(+0.66%)
Oct 31, 2014 3666 3688 3625 3642 0 +14.34(+0.40%)
Oct 30, 2014 3549 3645 3532 3628 0 +68.10(+1.91%)
Oct 28, 2014 3574 3599 3519 3560 0 -7.55(-0.21%)
Oct 27, 2014 3542 3567 3525 3567 0 +32.14(+0.91%)
Oct 24, 2014 3501 3545 3490 3535 0 +34.58(+0.99%)
Oct 23, 2014 3495 3524 3476 3501 0 +23.52(+0.68%)
Oct 21, 2014 3417 3493 3414 3477 0 +89.72(+2.65%)
Oct 20, 2014 3353 3396 3336 3387 0 +28.06(+0.84%)
Oct 17, 2014 3329 3389 3312 3359 0 +69.01(+2.10%)
Oct 16, 2014 3259 3333 3246 3290 0 -25.11(-0.76%)
Oct 15, 2014 3336 3353 3223 3315 0 -60.73(-1.80%)
Oct 14, 2014 3367 3415 3322 3376 0 +21.97(+0.66%)
Oct 13, 2014 3361 3399 3348 3354 0 -70.40(-2.06%)
Oct 10, 2014 3433 3482 3412 3425 0 -5.30(-0.15%)
Oct 09, 2014 3487 3498 3426 3430 0 -59.37(-1.70%)
Oct 08, 2014 3412 3495 3397 3489 0 +87.65(+2.58%)
Oct 07, 2014 3434 3451 3398 3402 0 -55.24(-1.60%)
Oct 06, 2014 3491 3518 3430 3457 0 -19.81(-0.57%)
Oct 03, 2014 3433 3497 3423 3477 0 +66.99(+1.96%)
Oct 02, 2014 3385 3433 3370 3410 0 +26.57(+0.79%)
Oct 01, 2014 3423 3428 3370 3383 0 -29.69(-0.87%)
Sep 30, 2014 3438 3456 3401 3413 0 -22.36(-0.65%)
Sep 29, 2014 3402 3447 3394 3435 0 +11.87(+0.35%)
Sep 26, 2014 3421 3439 3392 3423 0 +3.58(+0.10%)
Sep 25, 2014 3460 3470 3411 3420 0 -17.06(-0.50%)
Sep 19, 2014 3454 3468 3429 3437 0 +3.42(+0.10%)
Sep 18, 2014 3422 3448 3413 3433 0 +17.48(+0.51%)
Sep 17, 2014 3423 3439 3390 3416 0 -3.24(-0.09%)
Sep 16, 2014 3375 3429 3355 3419 0 +37.06(+1.10%)
Sep 15, 2014 3401 3409 3370 3382 0 -17.10(-0.50%)
Sep 12, 2014 3411 3422 3383 3399 0 -10.76(-0.32%)
Sep 11, 2014 3417 3435 3392 3410 0 -21.22(-0.62%)
Sep 10, 2014 3452 3456 3420 3431 0 -9.82(-0.29%)
Sep 09, 2014 3479 3487 3436 3441 0 -39.12(-1.12%)
Sep 08, 2014 3467 3494 3459 3480 0 +10.13(+0.29%)
Sep 05, 2014 3425 3473 3418 3470 0 +42.94(+1.25%)
Sep 04, 2014 3428 3455 3413 3427 0 +3.07(+0.09%)
Sep 03, 2014 3436 3456 3402 3424 0 +4.01(+0.12%)
Sep 02, 2014 3425 3432 3390 3420 0 -6.56(-0.19%)
Aug 29, 2014 3426 3426 3426 0 +25.45(+0.75%)
Aug 28, 2014 3376 3412 3367 3401 0 +15.52(+0.46%)
Aug 27, 2014 3408 3423 3368 3385 0 -19.46(-0.57%)
Aug 26, 2014 3414 3424 3391 3405 0 -11.66(-0.34%)
Aug 25, 2014 3408 3434 3392 3417 0 +24.26(+0.72%)
Aug 22, 2014 3408 3421 3383 3392 0 -13.45(-0.39%)
Aug 21, 2014 3406 3426 3393 3406 0 +4.14(+0.12%)
Aug 20, 2014 3405 3416 3389 3402 0 -10.89(-0.32%)
Aug 19, 2014 3389 3425 3383 3412 0 +24.41(+0.72%)
Aug 18, 2014 3378 3403 3364 3388 0 +16.98(+0.50%)
Aug 15, 2014 3398 3411 3349 3371 0 -19.02(-0.56%)
Aug 14, 2014 3370 3395 3364 3390 0 +29.55(+0.88%)
Aug 13, 2014 3360 3380 3345 3361 0 +24.29(+0.73%)
Aug 12, 2014 3361 3379 3324 3336 0 -35.64(-1.06%)
Aug 11, 2014 3357 3404 3352 3372 0 +29.64(+0.89%)
Aug 08, 2014 3296 3345 3284 3342 0 +47.90(+1.45%)
Aug 07, 2014 3348 3357 3278 3294 0 -41.54(-1.25%)
Aug 06, 2014 3353 3384 3310 3336 0 -46.99(-1.39%)
Aug 05, 2014 3386 3425 3361 3383 0 -23.38(-0.69%)
Aug 04, 2014 3433 3449 3353 3406 0 -42.41(-1.23%)
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.