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 (%)
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%)
Sep 04, 2012 1755 1775 1752 1770 0 +10.09(+0.57%)
Aug 31, 2012 1760 1760 1760 0 +5.91(+0.34%)
Aug 30, 2012 1763 1772 1747 1754 0 -16.27(-0.92%)
Aug 29, 2012 1766 1776 1757 1770 0 +1.62(+0.09%)
Aug 27, 2012 1762 1782 1757 1769 0 +0.87(+0.05%)
Aug 24, 2012 1750 1774 1750 1768 0 +9.40(+0.53%)
Aug 23, 2012 1752 1771 1750 1758 0 -1.00(-0.06%)
Aug 22, 2012 1752 1773 1751 1759 0 -4.98(-0.28%)
Aug 21, 2012 1766 1781 1758 1764 0 -0.23(-0.01%)
Aug 20, 2012 1751 1770 1750 1765 0 +4.88(+0.28%)
Aug 17, 2012 1768 1780 1747 1760 0 -24.29(-1.36%)
Aug 16, 2012 1779 1793 1763 1784 0 -7.22(-0.40%)
Aug 15, 2012 1790 1802 1779 1791 0 +0.47(+0.03%)
Aug 14, 2012 1806 1810 1784 1791 0 -11.51(-0.64%)
Aug 13, 2012 1786 1808 1779 1802 0 +3.41(+0.19%)
Aug 11, 2012 1793 1804 1775 1799 0 +0.00(+0.00%)
Aug 10, 2012 1793 1804 1775 1799 0 -0.38(-0.02%)
Aug 09, 2012 1786 1818 1779 1799 0 +11.18(+0.63%)
Aug 08, 2012 1788 1807 1772 1788 0 -12.41(-0.69%)
Aug 07, 2012 1797 1824 1782 1800 0 -0.30(-0.02%)
Aug 06, 2012 1797 1817 1791 1801 0 -2.86(-0.16%)
Aug 03, 2012 1831 1851 1797 1804 0 -12.24(-0.67%)
Aug 02, 2012 1831 1848 1803 1816 0 -35.88(-1.94%)
Aug 01, 2012 1891 1906 1834 1852 0 -32.77(-1.74%)
Jul 31, 2012 1874 1915 1850 1884 0 +20.47(+1.10%)
Jul 30, 2012 1865 1887 1842 1864 0 -6.91(-0.37%)
Jul 27, 2012 1854 1897 1841 1871 0 +20.54(+1.11%)
Jul 26, 2012 1859 1887 1813 1850 0 +16.74(+0.91%)
Jul 25, 2012 1846 1851 1818 1834 0 -5.55(-0.30%)
Jul 24, 2012 1864 1866 1826 1839 0 -20.78(-1.12%)
Jul 23, 2012 1869 1875 1846 1860 0 -27.40(-1.45%)
Jul 20, 2012 1890 1903 1879 1887 0 -18.12(-0.95%)
Jul 19, 2012 1903 1920 1893 1905 0 +5.52(+0.29%)
Jul 18, 2012 1884 1919 1883 1900 0 +5.40(+0.29%)
Jul 17, 2012 1878 1906 1866 1895 0 +23.10(+1.23%)
Jul 16, 2012 1863 1879 1859 1871 0 -2.17(-0.12%)
Jul 14, 2012 1842 1879 1845 1874 0 +0.00(+0.00%)
Jul 13, 2012 1842 1879 1845 1874 0 +25.85(+1.40%)
Jul 12, 2012 1851 1861 1832 1848 0 -7.95(-0.43%)
Jul 11, 2012 1862 1879 1847 1856 0 -7.40(-0.40%)
Jul 10, 2012 1878 1892 1853 1863 0 -12.50(-0.67%)
Jul 09, 2012 1864 1883 1859 1876 0 +11.09(+0.59%)
Jul 06, 2012 1876 1886 1860 1865 0 -23.53(-1.25%)
Jul 05, 2012 1895 1906 1880 1888 0 -11.31(-0.60%)
Jul 03, 2012 1899 1899 1899 0 +15.40(+0.82%)
Jul 02, 2012 1858 1888 1856 1884 0 +26.74(+1.44%)
Jun 30, 2012 1855 1865 1836 1857 0 -1.14(-0.06%)
Jun 29, 2012 1855 1865 1836 1858 0 +29.01(+1.59%)
Jun 28, 2012 1802 1837 1794 1829 0 +17.06(+0.94%)
Jun 27, 2012 1811 1826 1802 1812 0 +7.09(+0.39%)
Jun 26, 2012 1800 1821 1792 1805 0 +10.55(+0.59%)
Jun 25, 2012 1800 1807 1785 1795 0 -19.97(-1.10%)
Jun 22, 2012 1815 1823 1798 1815 0 +8.15(+0.45%)
Jun 21, 2012 1845 1847 1804 1806 0 -25.64(-1.40%)
Jun 20, 2012 1835 1848 1818 1832 0 -8.37(-0.45%)
Jun 19, 2012 1828 1855 1823 1840 0 +14.79(+0.81%)
Jun 18, 2012 1800 1833 1795 1826 0 +17.36(+0.96%)
Jun 15, 2012 1796 1814 1791 1808 0 +18.38(+1.03%)
Jun 14, 2012 1768 1801 1770 1790 0 +23.13(+1.31%)
Jun 13, 2012 1777 1786 1762 1767 0 -12.62(-0.71%)
Jun 12, 2012 1754 1783 1747 1779 0 +19.08(+1.08%)
Jun 11, 2012 1785 1788 1759 1760 0 -15.24(-0.86%)
Jun 08, 2012 1763 1781 1758 1776 0 +9.69(+0.55%)
Jun 07, 2012 1777 1792 1762 1766 0 -4.25(-0.24%)
Jun 06, 2012 1758 1775 1750 1770 0 +16.75(+0.96%)
Jun 05, 2012 1731 1757 1725 1753 0 +15.61(+0.90%)
Jun 04, 2012 1731 1745 1718 1738 0 +5.85(+0.34%)
Jun 02, 2012 1738 1752 1724 1732 0 +0.00(+0.00%)
Jun 01, 2012 1738 1752 1724 1732 0 -26.49(-1.51%)
May 31, 2012 1754 1775 1742 1758 0 +1.78(+0.10%)
May 30, 2012 1756 1775 1746 1757 0 -9.02(-0.51%)
May 29, 2012 1765 1781 1756 1766 0 +0.81(+0.05%)
May 25, 2012 1765 1765 1765 0 +7.00(+0.40%)
May 24, 2012 1746 1765 1739 1758 0 +15.72(+0.90%)
May 23, 2012 1739 1751 1721 1742 0 -5.77(-0.33%)
May 22, 2012 1752 1768 1733 1748 0 -6.24(-0.36%)
May 21, 2012 1741 1764 1730 1754 0 +12.34(+0.71%)
May 18, 2012 1763 1775 1727 1742 0 -13.25(-0.75%)
May 17, 2012 1811 1820 1753 1755 0 -47.81(-2.65%)
May 16, 2012 1766 1817 1759 1803 0 +43.02(+2.44%)
May 15, 2012 1773 1782 1753 1760 0 -15.08(-0.85%)
May 14, 2012 1775 1793 1757 1775 0 -15.70(-0.88%)
May 11, 2012 1772 1808 1773 1791 0 +2.41(+0.13%)
May 10, 2012 1798 1811 1780 1788 0 +0.61(+0.03%)
May 09, 2012 1771 1807 1756 1788 0 -4.14(-0.23%)
May 08, 2012 1794 1813 1763 1792 0 -7.09(-0.39%)
May 07, 2012 1795 1811 1786 1799 0 +0.46(+0.03%)
May 04, 2012 1813 1833 1795 1798 0 -16.65(-0.92%)
May 03, 2012 1842 1859 1796 1815 0 -23.30(-1.27%)
May 02, 2012 1868 1874 1826 1838 0 -19.34(-1.04%)
May 01, 2012 1902 1935 1812 1858 0 -68.72(-3.57%)
Apr 30, 2012 1918 1943 1910 1926 0 +7.22(+0.38%)
Apr 27, 2012 1939 1953 1907 1919 0 -11.58(-0.60%)
Apr 26, 2012 1934 1957 1905 1931 0 -5.70(-0.29%)
Apr 25, 2012 1923 1949 1922 1936 0 +16.03(+0.83%)
Apr 24, 2012 1934 1944 1907 1920 0 -13.53(-0.70%)
Apr 23, 2012 1907 1944 1899 1934 0 -5.37(-0.28%)
Apr 20, 2012 1927 1947 1923 1939 0 +18.01(+0.94%)
Apr 19, 2012 1928 1938 1908 1921 0 -5.23(-0.27%)
Apr 18, 2012 1929 1940 1915 1927 0 -8.49(-0.44%)
Apr 17, 2012 1905 1942 1900 1935 0 +38.76(+2.04%)
Apr 16, 2012 1904 1913 1887 1896 0 -7.17(-0.38%)
Apr 13, 2012 1917 1929 1894 1903 0 -24.00(-1.25%)
Apr 12, 2012 1934 1958 1917 1927 0 +30.77(+1.62%)
Apr 11, 2012 1897 1905 1883 1897 0 +17.19(+0.91%)
Apr 10, 2012 1889 1907 1876 1880 0 -16.22(-0.86%)
Apr 09, 2012 1886 1912 1877 1896 0 -9.33(-0.49%)
Apr 05, 2012 1889 1920 1890 1905 0 -6.65(-0.35%)
Apr 04, 2012 1906 1924 1898 1912 0 -10.12(-0.53%)
Apr 03, 2012 1932 1940 1904 1922 0 -10.82(-0.56%)
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.