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, 2008 1549 1564 1506 1541 0 +17.35(+1.14%)
Sep 29, 2008 1555 1584 1489 1523 0 -44.41(-2.83%)
Sep 26, 2008 1555 1575 1538 1568 0 +5.72(+0.37%)
Sep 25, 2008 1560 1578 1528 1562 0 +7.08(+0.46%)
Sep 24, 2008 1562 1587 1536 1555 0 -0.41(-0.03%)
Sep 23, 2008 1566 1607 1547 1555 0 -8.02(-0.51%)
Sep 22, 2008 1605 1615 1519 1563 0 -48.70(-3.02%)
Sep 19, 2008 1649 1679 1538 1612 0 +19.84(+1.25%)
Sep 18, 2008 1570 1606 1544 1592 0 +31.59(+2.02%)
Sep 17, 2008 1598 1623 1559 1561 0 -60.91(-3.76%)
Sep 16, 2008 1600 1631 1583 1622 0 -1.30(-0.08%)
Sep 15, 2008 1634 1655 1610 1623 0 -23.65(-1.44%)
Sep 12, 2008 1644 1660 1633 1647 0 -5.26(-0.32%)
Sep 11, 2008 1640 1658 1622 1652 0 -3.21(-0.19%)
Sep 10, 2008 1664 1673 1648 1655 0 -1.38(-0.08%)
Sep 09, 2008 1691 1701 1651 1656 0 -45.50(-2.67%)
Sep 08, 2008 1696 1709 1672 1702 0 +40.07(+2.41%)
Sep 05, 2008 1661 1678 1645 1662 0 -6.69(-0.40%)
Sep 04, 2008 1689 1706 1662 1669 0 -36.08(-2.12%)
Sep 03, 2008 1705 1716 1688 1705 0 -5.29(-0.31%)
Sep 02, 2008 1709 1735 1687 1710 0 +17.54(+1.04%)
Sep 01, 2008 1706 1721 1687 1692 0 +0.00(+0.00%)
Aug 29, 2008 1706 1721 1687 1692 0 -21.88(-1.28%)
Aug 28, 2008 1705 1721 1696 1714 0 +14.13(+0.83%)
Aug 27, 2008 1697 1706 1684 1700 0 +1.31(+0.08%)
Aug 26, 2008 1697 1710 1686 1699 0 -1.05(-0.06%)
Aug 25, 2008 1726 1736 1695 1700 0 -29.42(-1.70%)
Aug 22, 2008 1707 1735 1701 1729 0 +27.97(+1.64%)
Aug 21, 2008 1677 1708 1666 1701 0 +12.93(+0.77%)
Aug 20, 2008 1695 1701 1671 1688 0 -3.16(-0.19%)
Aug 19, 2008 1687 1709 1669 1692 0 -8.05(-0.47%)
Aug 18, 2008 1720 1730 1688 1700 0 -18.15(-1.06%)
Aug 15, 2008 1706 1730 1697 1718 0 +17.08(+1.00%)
Aug 14, 2008 1673 1710 1667 1701 0 +17.66(+1.05%)
Aug 13, 2008 1673 1700 1662 1683 0 +2.28(+0.14%)
Aug 12, 2008 1681 1696 1670 1681 0 -4.77(-0.28%)
Aug 11, 2008 1683 1698 1661 1686 0 -4.03(-0.24%)
Aug 08, 2008 1658 1714 1647 1690 0 +29.48(+1.78%)
Aug 07, 2008 1631 1689 1614 1660 0 -21.44(-1.28%)
Aug 06, 2008 1719 1727 1666 1682 0 -33.89(-1.98%)
Aug 05, 2008 1682 1722 1672 1715 0 +41.58(+2.48%)
Aug 04, 2008 1657 1689 1648 1674 0 +15.75(+0.95%)
Aug 01, 2008 1657 1681 1647 1658 0 -2.02(-0.12%)
Jul 31, 2008 1635 1679 1629 1660 0 +9.19(+0.56%)
Jul 30, 2008 1646 1670 1627 1651 0 +2.91(+0.18%)
Jul 29, 2008 1644 1660 1623 1648 0 +18.50(+1.14%)
Jul 28, 2008 1660 1666 1626 1630 0 -33.01(-1.99%)
Jul 25, 2008 1679 1694 1650 1663 0 -13.96(-0.83%)
Jul 24, 2008 1660 1715 1624 1676 0 +28.51(+1.73%)
Jul 23, 2008 1627 1662 1593 1648 0 +22.93(+1.41%)
Jul 22, 2008 1579 1634 1570 1625 0 +36.89(+2.32%)
Jul 21, 2008 1579 1602 1566 1588 0 +7.58(+0.48%)
Jul 18, 2008 1591 1602 1566 1581 0 -6.25(-0.39%)
Jul 17, 2008 1576 1600 1555 1587 0 +13.13(+0.83%)
Jul 16, 2008 1556 1580 1541 1574 0 +13.71(+0.88%)
Jul 15, 2008 1544 1571 1524 1560 0 -1.32(-0.08%)
Jul 14, 2008 1588 1593 1555 1561 0 -12.44(-0.79%)
Jul 11, 2008 1574 1593 1562 1574 0 -18.20(-1.14%)
Jul 10, 2008 1594 1610 1568 1592 0 -3.07(-0.19%)
Jul 09, 2008 1606 1635 1587 1595 0 -7.05(-0.44%)
Jul 08, 2008 1560 1607 1554 1602 0 +42.22(+2.71%)
Jul 07, 2008 1578 1589 1548 1560 0 -11.28(-0.72%)
Jul 04, 2008 1588 1594 1561 1571 0 +0.00(+0.00%)
Jul 03, 2008 1588 1594 1561 1571 0 -2.32(-0.15%)
Jul 02, 2008 1579 1604 1570 1573 0 -10.22(-0.65%)
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.