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 (%)
Sep 30, 2011 1711 1726 1684 1687 0 -40.11(-2.32%)
Sep 29, 2011 1764 1787 1706 1727 0 -10.51(-0.60%)
Sep 28, 2011 1773 1782 1734 1737 0 -36.37(-2.05%)
Sep 27, 2011 1776 1802 1761 1774 0 +31.79(+1.82%)
Sep 26, 2011 1709 1752 1692 1742 0 +38.34(+2.25%)
Sep 23, 2011 1692 1721 1682 1704 0 -2.03(-0.12%)
Sep 22, 2011 1681 1718 1679 1706 0 -31.31(-1.80%)
Sep 21, 2011 1796 1804 1736 1737 0 -56.28(-3.14%)
Sep 20, 2011 1779 1818 1771 1793 0 +24.35(+1.38%)
Sep 19, 2011 1750 1780 1745 1769 0 +0.19(+0.01%)
Sep 16, 2011 1730 1781 1728 1769 0 +43.22(+2.50%)
Sep 15, 2011 1748 1753 1686 1725 0 -10.36(-0.60%)
Sep 14, 2011 1710 1756 1691 1736 0 +31.13(+1.83%)
Sep 13, 2011 1687 1710 1674 1705 0 +20.37(+1.21%)
Sep 12, 2011 1672 1690 1653 1684 0 -6.31(-0.37%)
Sep 09, 2011 1730 1743 1680 1691 0 -68.04(-3.87%)
Sep 08, 2011 1775 1796 1755 1759 0 -25.23(-1.41%)
Sep 07, 2011 1753 1786 1742 1784 0 +51.94(+3.00%)
Sep 06, 2011 1694 1736 1682 1732 0 -6.72(-0.39%)
Sep 02, 2011 1739 1739 1739 0 -34.53(-1.95%)
Sep 01, 2011 1784 1819 1765 1773 0 -14.72(-0.82%)
Aug 31, 2011 1783 1806 1769 1788 0 +21.20(+1.20%)
Aug 30, 2011 1748 1779 1736 1767 0 +10.07(+0.57%)
Aug 29, 2011 1732 1759 1731 1757 0 +38.42(+2.24%)
Aug 26, 2011 1673 1728 1640 1718 0 +39.24(+2.34%)
Aug 25, 2011 1713 1721 1671 1679 0 -29.42(-1.72%)
Aug 24, 2011 1699 1718 1684 1708 0 +3.05(+0.18%)
Aug 23, 2011 1659 1707 1651 1705 0 +47.28(+2.85%)
Aug 22, 2011 1686 1699 1653 1658 0 -5.57(-0.33%)
Aug 19, 2011 1659 1696 1652 1664 0 -15.01(-0.89%)
Aug 18, 2011 1699 1708 1660 1679 0 -60.79(-3.49%)
Aug 17, 2011 1746 1762 1721 1739 0 -0.36(-0.02%)
Aug 16, 2011 1738 1752 1709 1740 0 -14.92(-0.85%)
Aug 15, 2011 1754 1764 1726 1755 0 +13.90(+0.80%)
Aug 12, 2011 1735 1759 1712 1741 0 +12.28(+0.71%)
Aug 11, 2011 1631 1757 1626 1729 0 +105.83(+6.52%)
Aug 10, 2011 1667 1684 1619 1623 0 -60.75(-3.61%)
Aug 09, 2011 1649 1686 1577 1683 0 +96.56(+6.08%)
Aug 08, 2011 1650 1668 1585 1587 0 -98.25(-5.83%)
Aug 05, 2011 1694 1712 1640 1685 0 +9.57(+0.57%)
Aug 04, 2011 1724 1735 1673 1676 0 -80.20(-4.57%)
Aug 03, 2011 1736 1762 1717 1756 0 +7.71(+0.44%)
Aug 02, 2011 1745 1776 1740 1748 0 -20.21(-1.14%)
Aug 01, 2011 1787 1819 1736 1768 0 -29.46(-1.64%)
Jul 29, 2011 1793 1825 1769 1798 0 +13.00(+0.73%)
Jul 28, 2011 1814 1851 1771 1785 0 -16.73(-0.93%)
Jul 27, 2011 1824 1836 1798 1802 0 -29.33(-1.60%)
Jul 26, 2011 1845 1848 1825 1831 0 -16.99(-0.92%)
Jul 25, 2011 1854 1866 1842 1848 0 -19.30(-1.03%)
Jul 22, 2011 1863 1874 1854 1867 0 +16.21(+0.88%)
Jul 21, 2011 1864 1876 1798 1851 0 -20.94(-1.12%)
Jul 20, 2011 1880 1883 1864 1872 0 -2.66(-0.14%)
Jul 19, 2011 1855 1880 1856 1875 0 +10.79(+0.58%)
Jul 18, 2011 1873 1886 1848 1864 0 -22.19(-1.18%)
Jul 15, 2011 1899 1902 1873 1886 0 -4.47(-0.24%)
Jul 14, 2011 1896 1916 1883 1890 0 -4.32(-0.23%)
Jul 13, 2011 1899 1915 1889 1895 0 +4.07(+0.22%)
Jul 12, 2011 1869 1914 1880 1891 0 +3.65(+0.19%)
Jul 11, 2011 1895 1905 1881 1887 0 -25.98(-1.36%)
Jul 08, 2011 1892 1917 1899 1913 0 -11.08(-0.58%)
Jul 07, 2011 1928 1932 1912 1924 0 +7.75(+0.40%)
Jul 06, 2011 1880 1924 1892 1916 0 +16.55(+0.87%)
Jul 05, 2011 1896 1907 1886 1900 0 +2.35(+0.12%)
Jul 01, 2011 1897 1897 1897 0 +23.76(+1.27%)
Jun 30, 2011 1849 1879 1861 1874 0 +15.71(+0.85%)
Jun 29, 2011 1853 1871 1849 1858 0 -7.72(-0.41%)
Jun 28, 2011 1837 1866 1834 1866 0 +35.93(+1.96%)
Jun 27, 2011 1801 1843 1808 1830 0 +9.81(+0.54%)
Jun 24, 2011 1824 1845 1814 1820 0 -21.29(-1.16%)
Jun 23, 2011 1824 1848 1812 1841 0 -11.75(-0.63%)
Jun 22, 2011 1869 1877 1852 1853 0 -20.78(-1.11%)
Jun 21, 2011 1864 1880 1860 1874 0 +19.82(+1.07%)
Jun 20, 2011 1852 1858 1848 1854 0 +18.03(+0.98%)
Jun 17, 2011 1825 1853 1827 1836 0 +4.45(+0.24%)
Jun 16, 2011 1822 1842 1816 1831 0 -9.29(-0.50%)
Jun 15, 2011 1846 1864 1834 1841 0 -17.86(-0.96%)
Jun 14, 2011 1856 1869 1848 1859 0 +19.76(+1.07%)
Jun 13, 2011 1821 1851 1832 1839 0 +4.21(+0.23%)
Jun 10, 2011 1849 1866 1827 1835 0 -36.28(-1.94%)
Jun 09, 2011 1854 1884 1849 1871 0 +18.58(+1.00%)
Jun 08, 2011 1850 1858 1839 1852 0 -3.11(-0.17%)
Jun 07, 2011 1844 1871 1847 1855 0 +2.80(+0.15%)
Jun 06, 2011 1830 1860 1842 1853 0 +1.78(+0.10%)
Jun 03, 2011 1855 1858 1838 1851 0 -4.14(-0.22%)
May 24, 2011 1844 1868 1844 1855 0 -6.36(-0.34%)
May 23, 2011 1857 1867 1840 1861 0 -18.54(-0.99%)
May 20, 2011 1900 1902 1874 1880 0 -21.53(-1.13%)
May 19, 2011 1909 1917 1891 1901 0 -5.93(-0.31%)
May 18, 2011 1880 1912 1872 1907 0 -59.17(-3.01%)
May 17, 2011 1951 1971 1949 1966 0 -8.53(-0.43%)
May 16, 2011 1943 1987 1950 1975 0 +9.75(+0.50%)
May 13, 2011 1983 1988 1955 1965 0 -16.86(-0.85%)
May 12, 2011 1959 1988 1960 1982 0 +1.46(+0.07%)
May 11, 2011 1974 2001 1965 1981 0 -9.91(-0.50%)
May 10, 2011 1966 1999 1967 1991 0 +12.42(+0.63%)
May 09, 2011 1925 1985 1939 1978 0 +38.27(+1.97%)
May 06, 2011 1948 1971 1930 1940 0 +5.09(+0.26%)
May 05, 2011 1916 1952 1906 1935 0 +9.86(+0.51%)
May 04, 2011 1906 1935 1892 1925 0 -3.79(-0.20%)
May 03, 2011 1915 1945 1903 1929 0 +27.34(+1.44%)
May 02, 2011 1902 1905 1899 1901 0 +15.04(+0.80%)
Apr 29, 2011 1889 1895 1868 1886 0 +0.65(+0.03%)
Apr 28, 2011 1912 1929 1865 1886 0 -27.52(-1.44%)
Apr 27, 2011 1886 1917 1884 1913 0 +30.78(+1.64%)
Apr 26, 2011 1875 1889 1862 1882 0 +14.63(+0.78%)
Apr 25, 2011 1867 1871 1855 1868 0 +7.69(+0.41%)
Apr 21, 2011 1858 1868 1846 1860 0 +9.66(+0.52%)
Apr 20, 2011 1847 1864 1838 1850 0 +23.19(+1.27%)
Apr 19, 2011 1807 1830 1804 1827 0 +21.97(+1.22%)
Apr 18, 2011 1794 1812 1774 1805 0 -5.69(-0.31%)
Apr 15, 2011 1794 1820 1787 1811 0 +22.59(+1.26%)
Apr 14, 2011 1782 1796 1770 1788 0 -1.15(-0.06%)
Apr 13, 2011 1791 1801 1777 1790 0 +5.37(+0.30%)
Apr 12, 2011 1798 1810 1778 1784 0 -21.39(-1.18%)
Apr 11, 2011 1807 1821 1798 1806 0 -3.47(-0.19%)
Apr 08, 2011 1821 1828 1801 1809 0 -4.98(-0.27%)
Apr 07, 2011 1804 1824 1796 1814 0 +1.03(+0.06%)
Apr 06, 2011 1816 1826 1795 1813 0 +3.87(+0.21%)
Apr 05, 2011 1799 1813 1793 1809 0 +0.06(+0.00%)
Apr 04, 2011 1816 1824 1802 1809 0 -5.08(-0.28%)
Apr 01, 2011 1793 1819 1790 1814 0 +27.37(+1.53%)
Mar 31, 2011 1796 1804 1781 1787 0 -14.08(-0.78%)
Mar 30, 2011 1804 1807 1798 1801 0 -0.10(-0.01%)
Mar 29, 2011 1793 1808 1789 1801 0 +5.79(+0.32%)
Mar 28, 2011 1794 1806 1784 1795 0 +2.81(+0.16%)
Mar 25, 2011 1786 1804 1782 1792 0 +8.56(+0.48%)
Mar 24, 2011 1765 1791 1757 1784 0 +24.83(+1.41%)
Mar 23, 2011 1764 1774 1746 1759 0 -13.72(-0.77%)
Mar 22, 2011 1771 1782 1762 1773 0 +4.17(+0.24%)
Mar 21, 2011 1767 1777 1759 1769 0 +28.29(+1.63%)
Mar 18, 2011 1739 1755 1724 1740 0 +18.53(+1.08%)
Mar 17, 2011 1718 1734 1711 1722 0 +22.94(+1.35%)
Mar 16, 2011 1714 1724 1681 1699 0 -21.11(-1.23%)
Mar 15, 2011 1708 1733 1705 1720 0 -14.52(-0.84%)
Mar 14, 2011 1741 1758 1724 1734 0 -18.25(-1.04%)
Mar 11, 2011 1762 1777 1745 1753 0 -16.63(-0.94%)
Mar 10, 2011 1788 1792 1764 1769 0 -36.49(-2.02%)
Mar 09, 2011 1773 1813 1767 1806 0 +28.64(+1.61%)
Mar 08, 2011 1772 1789 1763 1777 0 +11.43(+0.65%)
Mar 07, 2011 1798 1808 1759 1766 0 -30.46(-1.70%)
Mar 04, 2011 1797 1802 1777 1796 0 +1.21(+0.07%)
Mar 03, 2011 1767 1804 1761 1795 0 +44.13(+2.52%)
Mar 02, 2011 1730 1772 1743 1751 0 -14.28(-0.81%)
Mar 01, 2011 1751 1792 1762 1765 0 -16.38(-0.92%)
Feb 28, 2011 1758 1792 1769 1781 0 +9.80(+0.55%)
Feb 25, 2011 1718 1774 1744 1772 0 +26.32(+1.51%)
Feb 24, 2011 1745 1758 1729 1745 0 -4.15(-0.24%)
Feb 23, 2011 1752 1765 1724 1750 0 +2.18(+0.12%)
Feb 22, 2011 1765 1776 1738 1747 0 -34.52(-1.94%)
Feb 18, 2011 1782 1782 1782 0 +12.39(+0.70%)
Feb 17, 2011 1749 1773 1732 1769 0 +19.72(+1.13%)
Feb 16, 2011 1750 1760 1734 1750 0 +2.98(+0.17%)
Feb 15, 2011 1751 1758 1738 1747 0 -10.47(-0.60%)
Feb 14, 2011 1747 1761 1743 1757 0 +13.11(+0.75%)
Feb 11, 2011 1730 1748 1719 1744 0 +7.52(+0.43%)
Feb 10, 2011 1721 1744 1723 1737 0 -6.16(-0.35%)
Feb 09, 2011 1721 1748 1728 1743 0 +2.40(+0.14%)
Feb 08, 2011 1722 1745 1718 1740 0 +10.60(+0.61%)
Feb 07, 2011 1738 1752 1723 1730 0 -5.05(-0.29%)
Feb 04, 2011 1718 1741 1687 1735 0 +14.77(+0.86%)
Feb 03, 2011 1716 1735 1672 1720 0 +7.17(+0.42%)
Feb 02, 2011 1722 1736 1699 1713 0 -19.17(-1.11%)
Feb 01, 2011 1715 1745 1712 1732 0 +35.54(+2.09%)
Jan 31, 2011 1693 1706 1671 1696 0 +13.12(+0.78%)
Jan 28, 2011 1715 1718 1678 1683 0 -31.73(-1.85%)
Jan 27, 2011 1706 1722 1691 1715 0 +6.92(+0.41%)
Jan 26, 2011 1696 1715 1689 1708 0 +19.03(+1.13%)
Jan 25, 2011 1684 1703 1673 1689 0 -0.59(-0.03%)
Jan 24, 2011 1675 1695 1672 1690 0 +11.86(+0.71%)
Jan 21, 2011 1680 1694 1666 1678 0 +9.37(+0.56%)
Jan 20, 2011 1675 1681 1647 1669 0 -9.10(-0.54%)
Jan 19, 2011 1700 1706 1667 1678 0 -21.68(-1.28%)
Jan 18, 2011 1683 1711 1671 1699 0 +18.33(+1.09%)
Jan 14, 2011 1681 1681 1681 0 -0.83(-0.05%)
Jan 13, 2011 1670 1690 1666 1682 0 +12.90(+0.77%)
Jan 12, 2011 1679 1684 1660 1669 0 -1.24(-0.07%)
Jan 11, 2011 1657 1681 1648 1670 0 +19.46(+1.18%)
Jan 10, 2011 1645 1662 1635 1651 0 +2.92(+0.18%)
Jan 07, 2011 1657 1663 1636 1648 0 -8.17(-0.49%)
Jan 06, 2011 1626 1664 1624 1656 0 +27.01(+1.66%)
Jan 05, 2011 1611 1632 1603 1629 0 +13.38(+0.83%)
Jan 04, 2011 1620 1631 1605 1616 0 -7.04(-0.43%)
Jan 03, 2011 1610 1634 1609 1623 0 +19.72(+1.23%)
Dec 31, 2010 1607 1612 1599 1603 0 -6.19(-0.38%)
Dec 30, 2010 1610 1620 1602 1609 0 -3.78(-0.23%)
Dec 29, 2010 1612 1623 1607 1613 0 +1.40(+0.09%)
Dec 28, 2010 1617 1620 1608 1611 0 -4.47(-0.28%)
Dec 27, 2010 1614 1621 1607 1616 0 -3.01(-0.19%)
Dec 23, 2010 1617 1626 1609 1619 0 -0.31(-0.02%)
Dec 22, 2010 1601 1625 1596 1619 0 +18.22(+1.14%)
Dec 21, 2010 1594 1605 1587 1601 0 +10.25(+0.64%)
Dec 20, 2010 1593 1599 1578 1591 0 +5.30(+0.33%)
Dec 17, 2010 1558 1594 1565 1585 0 +15.16(+0.97%)
Dec 16, 2010 1557 1579 1540 1570 0 +15.26(+0.98%)
Dec 15, 2010 1560 1574 1547 1555 0 -2.48(-0.16%)
Dec 14, 2010 1534 1568 1541 1558 0 +2.69(+0.17%)
Dec 10, 2010 1540 1557 1537 1555 0 +17.34(+1.13%)
Dec 09, 2010 1538 1550 1527 1537 0 +5.23(+0.34%)
Dec 08, 2010 1554 1557 1522 1532 0 -16.93(-1.09%)
Dec 07, 2010 1556 1568 1547 1549 0 +4.41(+0.29%)
Dec 06, 2010 1533 1551 1534 1545 0 -6.59(-0.42%)
Dec 03, 2010 1544 1554 1529 1551 0 +2.27(+0.15%)
Dec 02, 2010 1522 1553 1518 1549 0 +24.81(+1.63%)
Dec 01, 2010 1504 1534 1500 1524 0 +36.56(+2.46%)
Nov 30, 2010 1484 1504 1476 1488 0 -6.91(-0.46%)
Nov 29, 2010 1487 1500 1474 1495 0 -3.59(-0.24%)
Nov 26, 2010 1493 1503 1485 1498 0 -6.11(-0.41%)
Nov 24, 2010 1504 1504 1504 1504 0 +10.35(+0.69%)
Nov 23, 2010 1499 1504 1484 1494 0 -16.30(-1.08%)
Nov 22, 2010 1517 1522 1496 1510 0 -6.25(-0.41%)
Nov 19, 2010 1517 1527 1502 1517 0 +0.90(+0.06%)
Nov 18, 2010 1488 1529 1483 1516 0 +41.92(+2.84%)
Nov 17, 2010 1470 1480 1457 1474 0 +5.79(+0.39%)
Nov 16, 2010 1477 1485 1456 1468 0 -17.55(-1.18%)
Nov 15, 2010 1494 1499 1480 1485 0 -4.62(-0.31%)
Nov 12, 2010 1494 1502 1482 1490 0 -14.72(-0.98%)
Nov 11, 2010 1488 1507 1477 1505 0 +9.48(+0.63%)
Nov 10, 2010 1488 1499 1471 1495 0 +3.42(+0.23%)
Nov 09, 2010 1501 1514 1484 1492 0 -9.35(-0.62%)
Nov 08, 2010 1502 1511 1493 1501 0 -6.32(-0.42%)
Nov 05, 2010 1511 1527 1503 1508 0 -15.03(-0.99%)
Nov 04, 2010 1514 1533 1511 1523 0 +9.39(+0.62%)
Nov 03, 2010 1511 1522 1496 1513 0 +3.36(+0.22%)
Nov 02, 2010 1532 1540 1492 1510 0 -13.00(-0.85%)
Nov 01, 2010 1508 1539 1494 1523 0 +19.86(+1.32%)
Oct 29, 2010 1476 1512 1481 1503 0 +9.71(+0.65%)
Oct 28, 2010 1476 1513 1472 1493 0 +11.36(+0.77%)
Oct 27, 2010 1465 1494 1462 1482 0 +54.92(+3.85%)
Oct 25, 2010 1413 1449 1418 1427 0 +7.17(+0.50%)
Oct 22, 2010 1413 1433 1416 1420 0 -4.04(-0.28%)
Oct 21, 2010 1428 1438 1407 1424 0 +2.28(+0.16%)
Oct 20, 2010 1406 1434 1415 1422 0 +4.43(+0.31%)
Oct 19, 2010 1440 1443 1406 1417 0 -37.30(-2.56%)
Oct 18, 2010 1451 1463 1442 1454 0 +3.18(+0.22%)
Oct 15, 2010 1459 1466 1443 1451 0 -1.42(-0.10%)
Oct 14, 2010 1451 1462 1439 1453 0 +1.58(+0.11%)
Oct 13, 2010 1440 1460 1434 1451 0 +16.63(+1.16%)
Oct 12, 2010 1421 1440 1419 1434 0 +9.58(+0.67%)
Oct 11, 2010 1419 1434 1417 1425 0 +5.95(+0.42%)
Oct 08, 2010 1419 1428 1406 1419 0 +5.34(+0.38%)
Oct 07, 2010 1406 1424 1402 1414 0 +12.19(+0.87%)
Oct 06, 2010 1411 1418 1394 1401 0 -15.67(-1.11%)
Oct 05, 2010 1392 1425 1390 1417 0 +33.35(+2.41%)
Oct 04, 2010 1398 1404 1373 1384 0 -18.00(-1.28%)
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.