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 (%)
Aug 31, 2010 1288 1316 1289 1299 0 -15.27(-1.16%)
Aug 30, 2010 1318 1337 1308 1315 0 -5.97(-0.45%)
Aug 27, 2010 1327 1337 1304 1321 0 -3.27(-0.25%)
Aug 26, 2010 1337 1346 1315 1324 0 -12.71(-0.95%)
Aug 25, 2010 1315 1343 1306 1337 0 +12.84(+0.97%)
Aug 24, 2010 1343 1346 1317 1324 0 -30.19(-2.23%)
Aug 23, 2010 1363 1379 1352 1354 0 -6.51(-0.48%)
Aug 20, 2010 1342 1366 1347 1360 0 -1.65(-0.12%)
Aug 19, 2010 1362 1376 1348 1362 0 -16.21(-1.18%)
Aug 18, 2010 1372 1391 1363 1378 0 +6.43(+0.47%)
Aug 17, 2010 1357 1381 1348 1372 0 +23.85(+1.77%)
Aug 16, 2010 1342 1362 1333 1348 0 -4.09(-0.30%)
Aug 13, 2010 1352 1364 1341 1352 0 -6.94(-0.51%)
Aug 12, 2010 1338 1363 1334 1359 0 +4.51(+0.33%)
Aug 11, 2010 1377 1378 1350 1354 0 -36.45(-2.62%)
Aug 10, 2010 1395 1407 1384 1391 0 -15.60(-1.11%)
Aug 09, 2010 1414 1419 1396 1407 0 -2.94(-0.21%)
Aug 06, 2010 1410 1418 1383 1409 0 +2.02(+0.14%)
Aug 05, 2010 1400 1415 1384 1407 0 -10.45(-0.74%)
Aug 04, 2010 1399 1421 1386 1418 0 +22.84(+1.64%)
Aug 03, 2010 1407 1418 1383 1395 0 -7.19(-0.51%)
Aug 02, 2010 1396 1409 1384 1402 0 +18.52(+1.34%)
Jul 30, 2010 1383 1395 1331 1384 0 -2.14(-0.15%)
Jul 29, 2010 1402 1414 1369 1386 0 -14.13(-1.01%)
Jul 28, 2010 1400 1423 1374 1400 0 -13.28(-0.94%)
Jul 27, 2010 1415 1446 1381 1413 0 -26.86(-1.87%)
Jul 26, 2010 1430 1450 1423 1440 0 +11.63(+0.81%)
Jul 23, 2010 1406 1445 1395 1429 0 +23.41(+1.67%)
Jul 22, 2010 1474 1487 1391 1405 0 -53.79(-3.69%)
Jul 21, 2010 1484 1486 1452 1459 0 -16.65(-1.13%)
Jul 20, 2010 1474 1477 1447 1476 0 +6.66(+0.45%)
Jul 19, 2010 1480 1486 1458 1469 0 -7.85(-0.53%)
Jul 16, 2010 1477 1506 1474 1477 0 -30.01(-1.99%)
Jul 15, 2010 1497 1513 1488 1507 0 +9.73(+0.65%)
Jul 14, 2010 1472 1504 1463 1497 0 +23.09(+1.57%)
Jul 13, 2010 1466 1485 1459 1474 0 +13.03(+0.89%)
Jul 12, 2010 1464 1469 1454 1461 0 -5.15(-0.35%)
Jul 09, 2010 1466 1475 1454 1466 0 -1.55(-0.11%)
Jul 08, 2010 1477 1483 1455 1468 0 -0.67(-0.05%)
Jul 07, 2010 1447 1472 1435 1468 0 +21.53(+1.49%)
Jul 06, 2010 1450 1464 1435 1447 0 +9.94(+0.69%)
Jul 02, 2010 1437 1451 1423 1437 0 +6.49(+0.45%)
Jul 01, 2010 1439 1442 1394 1430 0 -9.67(-0.67%)
Jun 30, 2010 1442 1469 1434 1440 0 -6.68(-0.46%)
Jun 29, 2010 1457 1462 1438 1447 0 -17.43(-1.19%)
Jun 25, 2010 1464 1470 1441 1464 0 +9.52(+0.65%)
Jun 24, 2010 1464 1471 1446 1455 0 -15.83(-1.08%)
Jun 23, 2010 1473 1482 1456 1470 0 -6.16(-0.42%)
Jun 22, 2010 1503 1515 1474 1477 0 -28.00(-1.86%)
Jun 21, 2010 1524 1533 1497 1505 0 -7.51(-0.50%)
Jun 18, 2010 1512 1532 1505 1512 0 -13.45(-0.88%)
Jun 17, 2010 1524 1533 1511 1526 0 +8.86(+0.58%)
Jun 16, 2010 1503 1523 1500 1517 0 +5.04(+0.33%)
Jun 15, 2010 1505 1514 1494 1512 0 +20.01(+1.34%)
Jun 14, 2010 1493 1506 1484 1492 0 +2.74(+0.18%)
Jun 11, 2010 1467 1491 1461 1489 0 +7.73(+0.52%)
Jun 10, 2010 1467 1486 1457 1481 0 +36.21(+2.51%)
Jun 09, 2010 1447 1473 1438 1445 0 +7.01(+0.49%)
Jun 08, 2010 1449 1453 1421 1438 0 -9.81(-0.68%)
Jun 07, 2010 1457 1473 1440 1448 0 -6.84(-0.47%)
Jun 04, 2010 1455 1494 1449 1455 0 -59.68(-3.94%)
Jun 03, 2010 1494 1524 1494 1514 0 +21.98(+1.47%)
Jun 02, 2010 1458 1494 1451 1492 0 +37.04(+2.55%)
Jun 01, 2010 1469 1486 1452 1455 0 -24.75(-1.67%)
May 28, 2010 1480 1480 1480 0 +3.61(+0.24%)
May 27, 2010 1445 1477 1444 1476 0 +48.06(+3.36%)
May 26, 2010 1432 1459 1424 1428 0 +1.69(+0.12%)
May 25, 2010 1402 1430 1387 1427 0 -8.37(-0.58%)
May 24, 2010 1436 1456 1420 1435 0 -7.44(-0.52%)
May 21, 2010 1402 1450 1395 1442 0 +14.64(+1.03%)
May 20, 2010 1435 1456 1426 1428 0 -50.10(-3.39%)
May 19, 2010 1467 1487 1452 1478 0 +3.73(+0.25%)
May 18, 2010 1484 1510 1468 1474 0 +3.08(+0.21%)
May 17, 2010 1464 1481 1440 1471 0 +11.86(+0.81%)
May 14, 2010 1459 1494 1444 1459 0 -27.66(-1.86%)
May 13, 2010 1494 1511 1479 1487 0 -3.98(-0.27%)
May 12, 2010 1465 1496 1456 1491 0 +33.46(+2.30%)
May 11, 2010 1467 1473 1454 1457 0 -3.05(-0.21%)
May 10, 2010 1452 1464 1448 1460 0 +57.77(+4.12%)
May 07, 2010 1437 1439 1380 1403 0 -24.08(-1.69%)
May 06, 2010 1466 1484 1357 1427 0 -34.81(-2.38%)
May 05, 2010 1470 1488 1457 1462 0 -10.31(-0.70%)
May 04, 2010 1482 1496 1455 1472 0 +12.84(+0.88%)
May 03, 2010 1448 1464 1437 1459 0 +14.71(+1.02%)
Apr 30, 2010 1480 1488 1442 1444 0 -34.68(-2.34%)
Apr 29, 2010 1480 1499 1468 1479 0 +2.98(+0.20%)
Apr 28, 2010 1476 1490 1460 1476 0 +7.79(+0.53%)
Apr 27, 2010 1484 1498 1464 1468 0 -25.50(-1.71%)
Apr 26, 2010 1501 1512 1485 1494 0 -6.95(-0.46%)
Apr 23, 2010 1486 1507 1471 1501 0 +15.90(+1.07%)
Apr 22, 2010 1460 1492 1451 1485 0 +30.25(+2.08%)
Apr 21, 2010 1459 1469 1444 1455 0 -6.90(-0.47%)
Apr 20, 2010 1436 1466 1433 1461 0 +33.20(+2.32%)
Apr 19, 2010 1426 1435 1415 1428 0 -0.58(-0.04%)
Apr 16, 2010 1433 1444 1414 1429 0 -11.95(-0.83%)
Apr 15, 2010 1438 1448 1431 1441 0 +2.22(+0.15%)
Apr 14, 2010 1444 1452 1424 1439 0 -1.71(-0.12%)
Apr 13, 2010 1440 1445 1421 1440 0 -2.41(-0.17%)
Apr 12, 2010 1462 1463 1437 1443 0 -17.41(-1.19%)
Apr 09, 2010 1451 1464 1445 1460 0 +9.09(+0.63%)
Apr 08, 2010 1450 1458 1436 1451 0 +6.18(+0.43%)
Apr 07, 2010 1451 1454 1435 1445 0 -9.26(-0.64%)
Apr 06, 2010 1453 1460 1442 1454 0 -2.72(-0.19%)
Apr 05, 2010 1460 1468 1447 1457 0 +3.90(+0.27%)
Apr 01, 2010 1453 1453 1453 0 +8.96(+0.62%)
Mar 31, 2010 1457 1461 1437 1444 0 -17.84(-1.22%)
Mar 30, 2010 1439 1467 1433 1462 0 +23.00(+1.60%)
Mar 29, 2010 1416 1446 1411 1439 0 +27.19(+1.93%)
Mar 26, 2010 1421 1428 1401 1412 0 -8.66(-0.61%)
Mar 25, 2010 1426 1437 1417 1420 0 +0.45(+0.03%)
Mar 24, 2010 1440 1444 1416 1420 0 -19.67(-1.37%)
Mar 23, 2010 1436 1444 1420 1439 0 +6.88(+0.48%)
Mar 22, 2010 1410 1444 1406 1433 0 +15.96(+1.13%)
Mar 19, 2010 1424 1430 1400 1417 0 +5.85(+0.41%)
Mar 18, 2010 1407 1419 1393 1411 0 +7.89(+0.56%)
Mar 17, 2010 1391 1409 1383 1403 0 +15.57(+1.12%)
Mar 16, 2010 1385 1394 1374 1387 0 +9.89(+0.72%)
Mar 15, 2010 1373 1380 1372 1377 0 -0.85(-0.06%)
Mar 12, 2010 1379 1391 1370 1378 0 +7.18(+0.52%)
Mar 11, 2010 1369 1375 1354 1371 0 -0.69(-0.05%)
Mar 10, 2010 1370 1380 1361 1372 0 +0.08(+0.01%)
Mar 09, 2010 1378 1385 1365 1372 0 -10.37(-0.75%)
Mar 08, 2010 1393 1400 1375 1382 0 -11.38(-0.82%)
Mar 05, 2010 1382 1396 1380 1393 0 +15.65(+1.14%)
Mar 04, 2010 1374 1386 1369 1378 0 +6.88(+0.50%)
Mar 03, 2010 1387 1393 1365 1371 0 -15.44(-1.11%)
Mar 02, 2010 1369 1393 1365 1386 0 +22.49(+1.65%)
Mar 01, 2010 1336 1368 1331 1364 0 +30.22(+2.27%)
Feb 26, 2010 1328 1343 1322 1334 0 +6.73(+0.51%)
Feb 25, 2010 1310 1330 1301 1327 0 +3.77(+0.28%)
Feb 24, 2010 1312 1329 1304 1323 0 +13.48(+1.03%)
Feb 23, 2010 1323 1331 1302 1310 0 -24.97(-1.87%)
Feb 22, 2010 1349 1351 1326 1335 0 -16.67(-1.23%)
Feb 19, 2010 1345 1356 1333 1351 0 +1.19(+0.09%)
Feb 18, 2010 1341 1354 1336 1350 0 +9.36(+0.70%)
Feb 17, 2010 1338 1347 1319 1341 0 +7.57(+0.57%)
Feb 16, 2010 1325 1338 1315 1333 0 +16.28(+1.24%)
Feb 12, 2010 1317 1317 1317 0 +2.16(+0.16%)
Feb 11, 2010 1304 1320 1289 1315 0 +21.28(+1.65%)
Feb 10, 2010 1303 1305 1278 1293 0 -9.01(-0.69%)
Feb 09, 2010 1300 1315 1292 1302 0 +9.58(+0.74%)
Feb 08, 2010 1296 1305 1282 1293 0 -3.59(-0.28%)
Feb 05, 2010 1299 1305 1273 1296 0 -7.67(-0.59%)
Feb 04, 2010 1339 1345 1301 1304 0 -38.46(-2.86%)
Feb 03, 2010 1352 1354 1333 1343 0 -12.10(-0.89%)
Feb 02, 2010 1322 1358 1323 1355 0 +36.69(+2.78%)
Feb 01, 2010 1312 1328 1294 1318 0 +12.01(+0.92%)
Jan 29, 2010 1336 1341 1304 1306 0 -17.47(-1.32%)
Jan 28, 2010 1319 1346 1310 1323 0 +26.18(+2.02%)
Jan 27, 2010 1317 1332 1282 1297 0 -39.25(-2.94%)
Jan 26, 2010 1332 1349 1316 1337 0 +11.53(+0.87%)
Jan 25, 2010 1322 1336 1310 1325 0 +13.70(+1.04%)
Jan 22, 2010 1314 1329 1301 1311 0 -9.88(-0.75%)
Jan 21, 2010 1350 1356 1309 1321 0 -29.32(-2.17%)
Jan 20, 2010 1366 1372 1340 1351 0 -16.57(-1.21%)
Jan 19, 2010 1346 1374 1340 1367 0 +26.23(+1.96%)
Jan 15, 2010 1341 1341 1341 0 -3.77(-0.28%)
Jan 14, 2010 1341 1353 1331 1345 0 +4.45(+0.33%)
Jan 13, 2010 1334 1348 1326 1340 0 +8.35(+0.63%)
Jan 12, 2010 1325 1339 1313 1332 0 +5.38(+0.41%)
Jan 11, 2010 1316 1335 1311 1326 0 +11.83(+0.90%)
Jan 08, 2010 1316 1325 1303 1315 0 -0.70(-0.05%)
Jan 07, 2010 1323 1333 1302 1315 0 -2.40(-0.18%)
Jan 06, 2010 1342 1344 1311 1318 0 -29.55(-2.19%)
Jan 05, 2010 1347 1356 1338 1347 0 -0.36(-0.03%)
Jan 04, 2010 1336 1354 1326 1348 0 +18.43(+1.39%)
Dec 31, 2009 1329 1329 1329 0 -15.43(-1.15%)
Dec 30, 2009 1352 1355 1336 1345 0 -8.75(-0.65%)
Dec 29, 2009 1345 1360 1343 1353 0 +8.35(+0.62%)
Dec 28, 2009 1346 1352 1336 1345 0 +5.05(+0.38%)
Dec 24, 2009 1344 1349 1335 1340 0 +1.60(+0.12%)
Dec 23, 2009 1343 1349 1334 1338 0 -2.04(-0.15%)
Dec 22, 2009 1341 1353 1332 1340 0 +0.25(+0.02%)
Dec 21, 2009 1341 1360 1335 1340 0 +5.51(+0.41%)
Dec 18, 2009 1343 1346 1323 1335 0 -0.74(-0.06%)
Dec 17, 2009 1343 1351 1326 1335 0 -18.17(-1.34%)
Dec 16, 2009 1357 1367 1343 1354 0 +3.43(+0.25%)
Dec 15, 2009 1340 1358 1322 1350 0 +16.15(+1.21%)
Dec 14, 2009 1335 1340 1330 1334 0 +17.43(+1.32%)
Dec 11, 2009 1324 1333 1310 1317 0 -7.61(-0.57%)
Dec 10, 2009 1301 1330 1298 1324 0 +25.49(+1.96%)
Dec 09, 2009 1301 1306 1283 1299 0 -3.66(-0.28%)
Dec 08, 2009 1308 1316 1294 1302 0 -8.62(-0.66%)
Dec 07, 2009 1308 1327 1305 1311 0 +2.68(+0.20%)
Dec 04, 2009 1317 1331 1297 1308 0 +0.68(+0.05%)
Dec 03, 2009 1326 1336 1305 1308 0 -18.53(-1.40%)
Dec 02, 2009 1320 1340 1315 1326 0 -1.56(-0.12%)
Dec 01, 2009 1319 1336 1314 1328 0 +19.08(+1.46%)
Nov 30, 2009 1318 1321 1301 1309 0 -7.27(-0.55%)
Nov 27, 2009 1310 1326 1298 1316 0 -17.46(-1.31%)
Nov 25, 2009 1333 1333 1333 0 +2.54(+0.19%)
Nov 24, 2009 1326 1337 1318 1331 0 +5.35(+0.40%)
Nov 23, 2009 1310 1337 1312 1325 0 +14.32(+1.09%)
Nov 20, 2009 1302 1321 1295 1311 0 +5.39(+0.41%)
Nov 19, 2009 1317 1323 1295 1306 0 -12.69(-0.96%)
Nov 18, 2009 1314 1323 1306 1318 0 +2.96(+0.23%)
Nov 17, 2009 1321 1324 1308 1315 0 -5.08(-0.38%)
Nov 16, 2009 1313 1332 1307 1321 0 +8.81(+0.67%)
Nov 13, 2009 1306 1316 1296 1312 0 +10.18(+0.78%)
Nov 12, 2009 1304 1317 1295 1302 0 +0.19(+0.01%)
Nov 11, 2009 1302 1311 1290 1301 0 +0.49(+0.04%)
Nov 10, 2009 1285 1306 1282 1301 0 +15.41(+1.20%)
Nov 09, 2009 1276 1288 1267 1285 0 +20.96(+1.66%)
Nov 06, 2009 1246 1267 1232 1265 0 +8.11(+0.65%)
Nov 05, 2009 1239 1264 1235 1256 0 +21.24(+1.72%)
Nov 04, 2009 1232 1252 1225 1235 0 +10.00(+0.82%)
Nov 03, 2009 1220 1237 1203 1225 0 +20.48(+1.70%)
Nov 02, 2009 1190 1209 1183 1205 0 +19.07(+1.61%)
Oct 30, 2009 1198 1211 1182 1186 0 -14.73(-1.23%)
Oct 29, 2009 1181 1204 1174 1200 0 +15.20(+1.28%)
Oct 28, 2009 1217 1223 1161 1185 0 -26.09(-2.15%)
Oct 27, 2009 1224 1233 1206 1211 0 -11.28(-0.92%)
Oct 26, 2009 1227 1249 1214 1223 0 -2.49(-0.20%)
Oct 23, 2009 1226 1229 1219 1225 0 -13.23(-1.07%)
Oct 22, 2009 1230 1246 1222 1238 0 +7.67(+0.62%)
Oct 21, 2009 1243 1252 1226 1231 0 -12.87(-1.04%)
Oct 20, 2009 1238 1250 1236 1243 0 +12.64(+1.03%)
Oct 19, 2009 1230 1238 1219 1231 0 +3.52(+0.29%)
Oct 16, 2009 1212 1236 1206 1227 0 +8.59(+0.70%)
Oct 15, 2009 1193 1226 1203 1219 0 +6.37(+0.53%)
Oct 14, 2009 1202 1217 1197 1212 0 +18.19(+1.52%)
Oct 13, 2009 1201 1204 1187 1194 0 -7.89(-0.66%)
Oct 12, 2009 1204 1215 1193 1202 0 +4.28(+0.36%)
Oct 09, 2009 1181 1204 1178 1198 0 +15.30(+1.29%)
Oct 08, 2009 1180 1190 1174 1182 0 +9.90(+0.84%)
Oct 07, 2009 1158 1175 1153 1173 0 +12.99(+1.12%)
Oct 06, 2009 1153 1168 1141 1160 0 +13.96(+1.22%)
Oct 05, 2009 1143 1152 1133 1146 0 +5.81(+0.51%)
Oct 02, 2009 1141 1156 1128 1140 0 -9.17(-0.80%)
Oct 01, 2009 1169 1173 1145 1149 0 -20.52(-1.75%)
Sep 30, 2009 1171 1182 1151 1169 0 +10.39(+0.90%)
Sep 29, 2009 1169 1177 1152 1159 0 -15.43(-1.31%)
Sep 28, 2009 1151 1179 1146 1174 0 +26.64(+2.32%)
Sep 25, 2009 1151 1160 1137 1148 0 +1.34(+0.12%)
Sep 24, 2009 1154 1162 1136 1147 0 -11.52(-0.99%)
Sep 23, 2009 1165 1174 1155 1158 0 -3.92(-0.34%)
Sep 22, 2009 1178 1179 1156 1162 0 -12.45(-1.06%)
Sep 21, 2009 1156 1181 1151 1174 0 +9.74(+0.84%)
Sep 18, 2009 1161 1168 1150 1165 0 +9.30(+0.80%)
Sep 17, 2009 1157 1168 1147 1155 0 +5.82(+0.51%)
Sep 16, 2009 1137 1161 1136 1150 0 +3.51(+0.31%)
Sep 15, 2009 1164 1167 1135 1146 0 +1.27(+0.11%)
Sep 14, 2009 1135 1147 1128 1145 0 +9.19(+0.81%)
Sep 11, 2009 1133 1145 1125 1136 0 +5.79(+0.51%)
Sep 10, 2009 1125 1133 1114 1130 0 -3.38(-0.30%)
Sep 09, 2009 1112 1147 1106 1133 0 +22.49(+2.02%)
Sep 08, 2009 1110 1119 1093 1111 0 +5.80(+0.52%)
Sep 04, 2009 1105 1105 1105 0 +7.44(+0.68%)
Sep 03, 2009 1089 1100 1076 1097 0 +9.04(+0.83%)
Sep 02, 2009 1089 1100 1084 1088 0 -3.73(-0.34%)
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.