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 30, 2013 2478 2478 2478 0 -3.47(-0.14%)
Aug 29, 2013 2468 2500 2456 2481 0 +8.56(+0.35%)
Aug 28, 2013 2472 2490 2456 2472 0 -2.75(-0.11%)
Aug 27, 2013 2503 2506 2465 2475 0 -42.76(-1.70%)
Aug 26, 2013 2528 2539 2514 2518 0 -7.09(-0.28%)
Aug 23, 2013 2515 2532 2500 2525 0 +11.89(+0.47%)
Aug 22, 2013 2503 2526 2493 2513 0 +14.87(+0.60%)
Aug 21, 2013 2522 2532 2492 2498 0 -20.91(-0.83%)
Aug 20, 2013 2496 2529 2490 2519 0 +24.14(+0.97%)
Aug 19, 2013 2506 2523 2483 2495 0 -16.10(-0.64%)
Aug 16, 2013 2509 2531 2502 2511 0 -6.29(-0.25%)
Aug 15, 2013 2539 2547 2503 2517 0 -36.35(-1.42%)
Aug 14, 2013 2551 2571 2544 2554 0 +2.37(+0.09%)
Aug 13, 2013 2552 2570 2531 2551 0 +3.35(+0.13%)
Aug 12, 2013 2549 2565 2532 2548 0 -12.34(-0.48%)
Aug 09, 2013 2562 2573 2545 2560 0 -5.77(-0.22%)
Aug 08, 2013 2558 2574 2535 2566 0 +27.95(+1.10%)
Aug 07, 2013 2543 2556 2519 2538 0 -8.50(-0.33%)
Aug 06, 2013 2557 2565 2525 2547 0 -9.07(-0.35%)
Aug 05, 2013 2530 2562 2518 2556 0 +19.63(+0.77%)
Aug 02, 2013 2540 2552 2519 2536 0 -6.74(-0.27%)
Aug 01, 2013 2535 2564 2510 2543 0 +31.08(+1.24%)
Jul 31, 2013 2500 2542 2474 2512 0 +13.95(+0.56%)
Jul 30, 2013 2530 2542 2490 2498 0 -10.61(-0.42%)
Jul 29, 2013 2513 2523 2483 2509 0 -5.26(-0.21%)
Jul 26, 2013 2450 2532 2447 2514 0 +80.33(+3.30%)
Jul 25, 2013 2422 2442 2399 2433 0 +3.33(+0.14%)
Jul 24, 2013 2452 2465 2415 2430 0 -12.38(-0.51%)
Jul 23, 2013 2472 2477 2424 2443 0 -20.66(-0.84%)
Jul 22, 2013 2449 2472 2434 2463 0 +14.04(+0.57%)
Jul 19, 2013 2432 2455 2418 2449 0 +13.71(+0.56%)
Jul 18, 2013 2416 2456 2408 2435 0 +28.32(+1.18%)
Jul 17, 2013 2405 2418 2390 2407 0 +4.70(+0.20%)
Jul 16, 2013 2419 2430 2396 2402 0 -18.07(-0.75%)
Jul 15, 2013 2409 2434 2396 2420 0 +18.77(+0.78%)
Jul 12, 2013 2397 2407 2378 2402 0 +6.70(+0.28%)
Jul 11, 2013 2387 2407 2369 2395 0 +28.23(+1.19%)
Jul 10, 2013 2334 2381 2313 2367 0 +50.95(+2.20%)
Jul 09, 2013 2313 2336 2302 2316 0 +12.57(+0.55%)
Jul 08, 2013 2306 2326 2293 2303 0 +5.71(+0.25%)
Jul 05, 2013 2290 2304 2265 2298 0 +25.78(+1.13%)
Jul 03, 2013 2272 2272 2272 0 +9.42(+0.42%)
Jul 02, 2013 2282 2293 2249 2262 0 -19.92(-0.87%)
Jul 01, 2013 2286 2305 2265 2282 0 +14.57(+0.64%)
Jun 28, 2013 2283 2299 2259 2268 0 -15.31(-0.67%)
Jun 26, 2013 2229 2294 2216 2283 0 +68.22(+3.08%)
Jun 25, 2013 2220 2234 2194 2215 0 +12.61(+0.57%)
Jun 24, 2013 2205 2225 2182 2202 0 -15.81(-0.71%)
Jun 21, 2013 2237 2260 2209 2218 0 +0.55(+0.02%)
Jun 20, 2013 2266 2273 2210 2217 0 -63.38(-2.78%)
Jun 19, 2013 2303 2322 2272 2281 0 -20.92(-0.91%)
Jun 18, 2013 2293 2314 2284 2302 0 +13.53(+0.59%)
Jun 17, 2013 2286 2304 2271 2288 0 +14.86(+0.65%)
Jun 14, 2013 2260 2298 2255 2273 0 +10.87(+0.48%)
Jun 13, 2013 2229 2266 2212 2262 0 +30.11(+1.35%)
Jun 12, 2013 2245 2265 2227 2232 0 +5.61(+0.25%)
Jun 11, 2013 2220 2250 2208 2227 0 -6.40(-0.29%)
Jun 10, 2013 2225 2247 2214 2233 0 +13.03(+0.59%)
Jun 07, 2013 2200 2234 2196 2220 0 +34.38(+1.57%)
Jun 06, 2013 2185 2199 2165 2186 0 +4.13(+0.19%)
Jun 05, 2013 2196 2214 2176 2182 0 -24.08(-1.09%)
Jun 04, 2013 2216 2235 2184 2206 0 -13.22(-0.60%)
Jun 03, 2013 2245 2251 2201 2219 0 -21.64(-0.97%)
May 31, 2013 2256 2276 2238 2241 0 -22.22(-0.98%)
May 30, 2013 2243 2275 2234 2263 0 +18.80(+0.84%)
May 29, 2013 2243 2261 2220 2244 0 -29.41(-1.29%)
May 28, 2013 2295 2308 2258 2273 0 -7.86(-0.34%)
May 24, 2013 2281 2281 2281 0 -4.99(-0.22%)
May 23, 2013 2271 2300 2256 2286 0 -0.71(-0.03%)
May 22, 2013 2315 2332 2280 2287 0 -29.75(-1.28%)
May 21, 2013 2317 2334 2295 2317 0 +5.39(+0.23%)
May 20, 2013 2276 2329 2273 2311 0 +32.17(+1.41%)
May 17, 2013 2254 2282 2249 2279 0 +27.27(+1.21%)
May 16, 2013 2256 2271 2245 2252 0 -11.38(-0.50%)
May 15, 2013 2247 2284 2243 2263 0 +36.19(+1.63%)
May 13, 2013 2233 2242 2219 2227 0 -12.91(-0.58%)
May 10, 2013 2240 2253 2226 2240 0 -1.57(-0.07%)
May 09, 2013 2243 2262 2224 2242 0 -2.86(-0.13%)
May 08, 2013 2209 2251 2197 2244 0 +66.41(+3.05%)
May 07, 2013 2168 2187 2158 2178 0 +15.30(+0.71%)
May 06, 2013 2158 2183 2154 2163 0 +0.83(+0.04%)
May 03, 2013 2161 2174 2147 2162 0 +11.12(+0.52%)
May 02, 2013 2114 2158 2103 2151 0 +55.58(+2.65%)
May 01, 2013 2099 2119 2086 2095 0 -5.42(-0.26%)
Apr 30, 2013 2086 2107 2066 2101 0 +17.62(+0.85%)
Apr 29, 2013 2073 2096 2055 2083 0 +12.68(+0.61%)
Apr 26, 2013 2079 2085 2059 2070 0 -10.51(-0.51%)
Apr 25, 2013 2132 2152 2071 2081 0 -36.90(-1.74%)
Apr 24, 2013 2109 2127 2100 2118 0 +12.39(+0.59%)
Apr 23, 2013 2104 2126 2090 2105 0 +10.68(+0.51%)
Apr 22, 2013 2092 2106 2075 2095 0 +6.87(+0.33%)
Apr 19, 2013 2079 2093 2059 2088 0 +15.61(+0.75%)
Apr 18, 2013 2079 2093 2057 2072 0 -4.57(-0.22%)
Apr 17, 2013 2086 2091 2064 2077 0 -17.28(-0.83%)
Apr 16, 2013 2082 2098 2067 2094 0 +19.23(+0.93%)
Apr 15, 2013 2096 2105 2070 2075 0 -24.94(-1.19%)
Apr 12, 2013 2102 2117 2088 2100 0 -6.22(-0.30%)
Apr 11, 2013 2082 2126 2076 2106 0 +27.75(+1.34%)
Apr 10, 2013 2080 2095 2065 2078 0 +13.60(+0.66%)
Apr 09, 2013 2069 2080 2047 2065 0 -1.45(-0.07%)
Apr 08, 2013 2056 2074 2042 2066 0 +10.54(+0.51%)
Apr 05, 2013 2046 2064 2038 2055 0 -7.59(-0.37%)
Apr 04, 2013 2059 2084 2050 2063 0 +5.34(+0.26%)
Apr 03, 2013 2066 2081 2042 2058 0 -5.32(-0.26%)
Apr 02, 2013 2055 2081 2050 2063 0 +17.36(+0.85%)
Apr 01, 2013 2042 2055 2036 2046 0 +2.68(+0.13%)
Mar 28, 2013 2043 2043 2043 0 +4.71(+0.23%)
Mar 27, 2013 2033 2047 2023 2038 0 -6.68(-0.33%)
Mar 26, 2013 2048 2060 2032 2045 0 +8.57(+0.42%)
Mar 25, 2013 2040 2056 2023 2036 0 +1.22(+0.06%)
Mar 22, 2013 2023 2041 2016 2035 0 +15.87(+0.79%)
Mar 21, 2013 2020 2040 2007 2019 0 -5.65(-0.28%)
Mar 20, 2013 2031 2042 2007 2025 0 +0.40(+0.02%)
Mar 19, 2013 2064 2080 1999 2025 0 -52.91(-2.55%)
Mar 18, 2013 2073 2089 2067 2077 0 -16.97(-0.81%)
Mar 15, 2013 2104 2115 2088 2094 0 -17.58(-0.83%)
Mar 14, 2013 2100 2120 2097 2112 0 +8.86(+0.42%)
Mar 13, 2013 2101 2119 2089 2103 0 +1.34(+0.06%)
Mar 12, 2013 2101 2124 2089 2102 0 +0.57(+0.03%)
Mar 11, 2013 2088 2110 2084 2101 0 +10.93(+0.52%)
Mar 08, 2013 2075 2096 2070 2090 0 +20.51(+0.99%)
Mar 07, 2013 2080 2095 2062 2070 0 -9.19(-0.44%)
Mar 06, 2013 2082 2099 2074 2079 0 +1.00(+0.05%)
Mar 05, 2013 2072 2090 2059 2078 0 +5.56(+0.27%)
Mar 04, 2013 2058 2080 2048 2072 0 +3.89(+0.19%)
Mar 01, 2013 2043 2081 2032 2069 0 +21.41(+1.05%)
Feb 28, 2013 2041 2062 2033 2047 0 +18.04(+0.89%)
Feb 27, 2013 1996 2039 1993 2029 0 +30.24(+1.51%)
Feb 26, 2013 1974 2006 1970 1999 0 +1.49(+0.07%)
Feb 22, 2013 1993 2011 1976 1997 0 +5.45(+0.27%)
Feb 21, 2013 2001 2009 1973 1992 0 -14.62(-0.73%)
Feb 20, 2013 2023 2041 2001 2007 0 -13.45(-0.67%)
Feb 15, 2013 2020 2020 2020 0 +0.97(+0.05%)
Feb 14, 2013 2023 2038 1999 2019 0 +7.58(+0.38%)
Feb 13, 2013 2006 2024 2002 2011 0 +0.58(+0.03%)
Feb 12, 2013 2000 2019 1992 2011 0 +14.15(+0.71%)
Feb 11, 2013 1994 2007 1985 1997 0 -1.29(-0.06%)
Feb 08, 2013 1984 2003 1981 1998 0 +11.84(+0.60%)
Feb 07, 2013 1971 1997 1966 1986 0 +14.69(+0.75%)
Feb 06, 2013 1964 1984 1956 1971 0 +12.84(+0.66%)
Feb 04, 2013 1944 1978 1933 1959 0 -14.54(-0.74%)
Feb 01, 2013 1976 2009 1954 1973 0 -12.91(-0.65%)
Jan 31, 2013 1993 2013 1979 1986 0 -17.04(-0.85%)
Jan 30, 2013 2022 2027 1992 2003 0 -19.08(-0.94%)
Jan 29, 2013 2014 2035 2001 2022 0 +11.51(+0.57%)
Jan 28, 2013 2043 2049 2000 2011 0 -30.42(-1.49%)
Jan 25, 2013 2035 2059 2023 2041 0 +1.69(+0.08%)
Jan 24, 2013 2029 2050 2017 2039 0 +3.26(+0.16%)
Jan 23, 2013 2017 2047 2003 2036 0 +15.61(+0.77%)
Jan 22, 2013 2019 2027 2000 2021 0 -2.69(-0.13%)
Jan 18, 2013 2023 2023 2023 0 +15.27(+0.76%)
Jan 17, 2013 1996 2025 1989 2008 0 +16.66(+0.84%)
Jan 16, 2013 1987 2011 1974 1991 0 -4.68(-0.23%)
Jan 15, 2013 1965 2000 1960 1996 0 +25.86(+1.31%)
Jan 14, 2013 1940 1977 1941 1970 0 +24.78(+1.27%)
Jan 12, 2013 1950 1958 1931 1945 0 +0.00(+0.00%)
Jan 11, 2013 1950 1958 1931 1945 0 +0.30(+0.02%)
Jan 10, 2013 1946 1964 1927 1945 0 +7.84(+0.40%)
Jan 09, 2013 1923 1960 1910 1937 0 +7.91(+0.41%)
Jan 08, 2013 1908 1941 1911 1929 0 +13.57(+0.71%)
Jan 07, 2013 1910 1924 1894 1916 0 +1.15(+0.06%)
Jan 04, 2013 1893 1920 1884 1915 0 +25.83(+1.37%)
Jan 03, 2013 1861 1895 1851 1889 0 +30.32(+1.63%)
Jan 02, 2013 1864 1872 1840 1858 0 +12.27(+0.66%)
Dec 31, 2012 1846 1846 1846 0 +33.19(+1.83%)
Dec 28, 2012 1819 1840 1808 1813 0 -10.56(-0.58%)
Dec 27, 2012 1823 1837 1800 1824 0 +2.97(+0.16%)
Dec 26, 2012 1825 1845 1811 1821 0 -6.85(-0.37%)
Dec 24, 2012 1827 1827 1827 0 -5.62(-0.31%)
Dec 21, 2012 1873 1884 1813 1833 0 -50.49(-2.68%)
Dec 20, 2012 1888 1903 1863 1884 0 -4.27(-0.23%)
Dec 19, 2012 1941 1944 1879 1888 0 -52.32(-2.70%)
Dec 18, 2012 1934 1951 1918 1940 0 +31.11(+1.63%)
Dec 17, 2012 1904 1919 1895 1909 0 +0.72(+0.04%)
Dec 14, 2012 1888 1917 1888 1908 0 +7.53(+0.40%)
Dec 13, 2012 1893 1910 1888 1901 0 +2.58(+0.14%)
Dec 12, 2012 1903 1920 1892 1898 0 -8.77(-0.46%)
Dec 11, 2012 1871 1911 1874 1907 0 +35.55(+1.90%)
Dec 10, 2012 1859 1883 1858 1871 0 +1.62(+0.09%)
Dec 07, 2012 1867 1880 1854 1870 0 +9.39(+0.50%)
Dec 06, 2012 1854 1864 1845 1860 0 +6.44(+0.35%)
Dec 05, 2012 1860 1867 1838 1854 0 -7.23(-0.39%)
Dec 04, 2012 1853 1872 1848 1861 0 +8.05(+0.43%)
Nov 30, 2012 1838 1860 1833 1853 0 +15.72(+0.86%)
Nov 29, 2012 1830 1848 1811 1837 0 +14.53(+0.80%)
Nov 28, 2012 1820 1834 1800 1823 0 -0.08(-0.00%)
Nov 27, 2012 1831 1842 1814 1823 0 -13.01(-0.71%)
Nov 26, 2012 1840 1845 1827 1836 0 -11.28(-0.61%)
Nov 24, 2012 1836 1850 1826 1847 0 +0.00(+0.00%)
Nov 23, 2012 1836 1850 1826 1847 0 +15.68(+0.86%)
Nov 21, 2012 1832 1832 1832 0 +8.80(+0.48%)
Nov 20, 2012 1812 1830 1800 1823 0 +5.32(+0.29%)
Nov 19, 2012 1814 1828 1805 1817 0 +17.64(+0.98%)
Nov 16, 2012 1799 1814 1781 1800 0 +0.47(+0.03%)
Nov 15, 2012 1801 1819 1790 1799 0 -7.61(-0.42%)
Nov 14, 2012 1823 1839 1800 1807 0 -24.28(-1.33%)
Nov 13, 2012 1810 1849 1813 1831 0 +6.92(+0.38%)
Nov 12, 2012 1832 1840 1816 1824 0 -3.62(-0.20%)
Nov 09, 2012 1823 1848 1815 1828 0 +2.92(+0.16%)
Nov 08, 2012 1845 1859 1820 1825 0 -31.76(-1.71%)
Nov 07, 2012 1833 1867 1819 1857 0 +9.72(+0.53%)
Nov 06, 2012 1843 1860 1830 1847 0 +3.20(+0.17%)
Nov 05, 2012 1851 1861 1833 1844 0 -11.91(-0.64%)
Nov 02, 2012 1893 1907 1852 1856 0 -32.34(-1.71%)
Nov 01, 2012 1852 1894 1854 1888 0 +28.94(+1.56%)
Oct 31, 2012 1851 1876 1827 1859 0 +28.57(+1.56%)
Oct 26, 2012 1831 1831 1831 0 -8.36(-0.45%)
Oct 25, 2012 1840 1870 1819 1839 0 +27.95(+1.54%)
Oct 24, 2012 1819 1840 1806 1811 0 -13.08(-0.72%)
Oct 23, 2012 1835 1838 1816 1824 0 -15.39(-0.84%)
Oct 19, 2012 1855 1858 1829 1839 0 -23.39(-1.26%)
Oct 18, 2012 1855 1869 1848 1863 0 +6.38(+0.34%)
Oct 17, 2012 1863 1880 1850 1856 0 -15.02(-0.80%)
Oct 16, 2012 1847 1874 1844 1872 0 +27.91(+1.51%)
Oct 15, 2012 1817 1845 1814 1844 0 +29.96(+1.65%)
Oct 12, 2012 1812 1825 1805 1814 0 +4.00(+0.22%)
Oct 11, 2012 1816 1824 1805 1810 0 +3.03(+0.17%)
Oct 10, 2012 1822 1824 1793 1807 0 -17.71(-0.97%)
Oct 09, 2012 1812 1831 1806 1824 0 +8.38(+0.46%)
Oct 08, 2012 1805 1825 1804 1816 0 +1.16(+0.06%)
Oct 06, 2012 1822 1833 1804 1815 0 +0.00(+0.00%)
Oct 05, 2012 1815 1833 1804 1815 0 -4.65(-0.26%)
Oct 04, 2012 1785 1831 1786 1819 0 +34.91(+1.96%)
Oct 03, 2012 1767 1792 1762 1785 0 +12.06(+0.68%)
Oct 02, 2012 1759 1783 1744 1772 0 +13.56(+0.77%)
Oct 01, 2012 1741 1769 1735 1759 0 +21.60(+1.24%)
Sep 28, 2012 1741 1757 1729 1737 0 -15.59(-0.89%)
Sep 27, 2012 1742 1770 1728 1753 0 +12.68(+0.73%)
Sep 26, 2012 1736 1759 1734 1740 0 -0.70(-0.04%)
Sep 25, 2012 1747 1756 1729 1741 0 -2.81(-0.16%)
Sep 24, 2012 1734 1756 1725 1744 0 +3.24(+0.19%)
Sep 21, 2012 1735 1754 1727 1740 0 +10.79(+0.62%)
Sep 20, 2012 1718 1745 1692 1730 0 -5.17(-0.30%)
Sep 19, 2012 1755 1761 1732 1735 0 -21.83(-1.24%)
Sep 18, 2012 1746 1764 1732 1757 0 +5.91(+0.34%)
Sep 17, 2012 1757 1768 1740 1751 0 -9.87(-0.56%)
Sep 14, 2012 1759 1773 1731 1761 0 -0.12(-0.01%)
Sep 13, 2012 1735 1766 1735 1761 0 +15.64(+0.90%)
Sep 12, 2012 1760 1769 1739 1745 0 -9.26(-0.53%)
Sep 11, 2012 1749 1762 1746 1754 0 -5.39(-0.31%)
Sep 10, 2012 1766 1774 1756 1760 0 -4.68(-0.27%)
Sep 07, 2012 1786 1797 1758 1764 0 -19.64(-1.10%)
Sep 06, 2012 1773 1791 1768 1784 0 +19.00(+1.08%)
Sep 05, 2012 1763 1782 1755 1765 0 -4.86(-0.27%)
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.