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 31, 2014 3226 3254 3208 3228 0 +24.85(+0.78%)
Mar 28, 2014 3181 3226 3167 3204 0 +30.23(+0.95%)
Mar 27, 2014 3193 3218 3149 3173 0 -22.99(-0.72%)
Mar 26, 2014 3244 3262 3193 3196 0 -31.10(-0.96%)
Mar 25, 2014 3233 3263 3188 3227 0 +3.22(+0.10%)
Mar 24, 2014 3286 3300 3196 3224 0 +8.16(+0.25%)
Mar 21, 2014 3309 3327 3210 3216 0 -73.37(-2.23%)
Mar 20, 2014 3271 3311 3249 3289 0 +18.92(+0.58%)
Mar 19, 2014 3308 3322 3252 3270 0 -44.59(-1.35%)
Mar 18, 2014 3296 3329 3283 3315 0 +19.95(+0.61%)
Mar 17, 2014 3296 3337 3273 3295 0 +7.42(+0.23%)
Mar 14, 2014 3308 3329 3277 3288 0 -27.51(-0.83%)
Mar 13, 2014 3345 3368 3307 3315 0 -21.67(-0.65%)
Mar 12, 2014 3332 3387 3257 3337 0 -2.90(-0.09%)
Mar 11, 2014 3344 3378 3314 3340 0 +1.78(+0.05%)
Mar 10, 2014 3344 3364 3303 3338 0 -7.67(-0.23%)
Mar 07, 2014 3366 3374 3326 3346 0 -9.72(-0.29%)
Mar 06, 2014 3373 3395 3345 3355 0 -6.56(-0.20%)
Mar 05, 2014 3360 3387 3340 3362 0 +6.61(+0.20%)
Mar 04, 2014 3303 3364 3298 3355 0 +86.34(+2.64%)
Mar 03, 2014 3268 3300 3243 3269 0 -36.42(-1.10%)
Feb 28, 2014 3298 3337 3268 3305 0 +11.97(+0.36%)
Feb 27, 2014 3288 3305 3265 3293 0 +4.40(+0.13%)
Feb 26, 2014 3322 3341 3276 3289 0 -31.82(-0.96%)
Feb 25, 2014 3309 3345 3301 3321 0 +10.03(+0.30%)
Feb 24, 2014 3307 3342 3298 3311 0 +10.91(+0.33%)
Feb 21, 2014 3318 3335 3291 3300 0 -12.49(-0.38%)
Feb 20, 2014 3298 3335 3273 3312 0 +15.40(+0.47%)
Feb 19, 2014 3313 3346 3275 3297 0 -9.73(-0.29%)
Feb 18, 2014 3274 3331 3263 3307 0 +42.96(+1.32%)
Feb 14, 2014 3264 3264 3264 0 +4.45(+0.14%)
Feb 13, 2014 3228 3271 3211 3259 0 +18.69(+0.58%)
Feb 12, 2014 3247 3287 3225 3241 0 -4.43(-0.14%)
Feb 11, 2014 3173 3266 3158 3245 0 +67.14(+2.11%)
Feb 10, 2014 3202 3213 3153 3178 0 -29.94(-0.93%)
Feb 07, 2014 3167 3216 3152 3208 0 +47.43(+1.50%)
Feb 06, 2014 3129 3187 3097 3160 0 +40.60(+1.30%)
Feb 05, 2014 3131 3150 3081 3120 0 -19.86(-0.63%)
Feb 04, 2014 3184 3196 3122 3140 0 -31.20(-0.98%)
Feb 03, 2014 3235 3255 3134 3171 0 -60.80(-1.88%)
Jan 31, 2014 3239 3266 3199 3232 0 -39.64(-1.21%)
Jan 30, 2014 3245 3301 3215 3271 0 +83.20(+2.61%)
Jan 29, 2014 3187 3220 3165 3188 0 -32.46(-1.01%)
Jan 28, 2014 3171 3240 3155 3221 0 +48.94(+1.54%)
Jan 27, 2014 3160 3219 3136 3172 0 +10.23(+0.32%)
Jan 24, 2014 3241 3261 3147 3161 0 -58.58(-1.82%)
Jan 23, 2014 3273 3291 3183 3220 0 -24.03(-0.74%)
Jan 22, 2014 3234 3267 3202 3244 0 +18.93(+0.59%)
Jan 21, 2014 3234 3265 3202 3225 0 +12.84(+0.40%)
Jan 17, 2014 3212 3212 3212 0 -23.03(-0.71%)
Jan 16, 2014 3251 3284 3171 3235 0 -82.53(-2.49%)
Jan 15, 2014 3373 3360 3274 3318 0 -54.93(-1.63%)
Jan 14, 2014 3371 3393 3322 3373 0 +9.58(+0.28%)
Jan 13, 2014 3465 3479 3297 3363 0 -101.57(-2.93%)
Jan 10, 2014 3456 3475 3430 3465 0 +15.09(+0.44%)
Jan 09, 2014 3445 3482 3418 3450 0 +62.18(+1.84%)
Jan 08, 2014 3335 3428 3324 3387 0 +71.23(+2.15%)
Jan 07, 2014 3278 3343 3270 3316 0 +46.95(+1.44%)
Jan 06, 2014 3319 3341 3249 3269 0 -3.78(-0.12%)
Jan 03, 2014 3282 3309 3247 3273 0 -8.94(-0.27%)
Jan 02, 2014 3289 3305 3261 3282 0 -18.19(-0.55%)
Dec 31, 2013 3300 3300 3300 0 +4.01(+0.12%)
Dec 30, 2013 3293 3306 3271 3296 0 +0.30(+0.01%)
Dec 27, 2013 3315 3322 3282 3296 0 -11.14(-0.34%)
Dec 26, 2013 3295 3321 3285 3307 0 +12.24(+0.37%)
Dec 24, 2013 3295 3295 3295 0 -5.39(-0.16%)
Dec 23, 2013 3311 3321 3269 3300 0 +3.46(+0.10%)
Dec 20, 2013 3286 3321 3278 3297 0 +13.88(+0.42%)
Dec 19, 2013 3273 3290 3249 3283 0 +0.27(+0.01%)
Dec 18, 2013 3232 3286 3195 3283 0 +65.79(+2.05%)
Dec 17, 2013 3220 3241 3185 3217 0 +5.17(+0.16%)
Dec 16, 2013 3196 3244 3174 3212 0 +28.92(+0.91%)
Dec 13, 2013 3192 3204 3159 3183 0 -1.74(-0.05%)
Dec 12, 2013 3192 3220 3167 3184 0 -10.92(-0.34%)
Dec 11, 2013 3221 3265 3183 3195 0 -40.83(-1.26%)
Dec 10, 2013 3214 3279 3167 3236 0 -12.85(-0.40%)
Dec 09, 2013 3246 3276 3230 3249 0 +13.99(+0.43%)
Dec 06, 2013 3234 3259 3201 3235 0 +33.81(+1.06%)
Dec 05, 2013 3224 3246 3183 3201 0 -28.31(-0.88%)
Dec 04, 2013 3269 3291 3209 3230 0 -46.51(-1.42%)
Dec 03, 2013 3232 3286 3218 3276 0 +24.30(+0.75%)
Dec 02, 2013 3256 3281 3227 3252 0 -4.96(-0.15%)
Nov 29, 2013 3258 3277 3246 3257 0 +5.87(+0.18%)
Nov 27, 2013 3251 3251 3251 0 +8.04(+0.25%)
Nov 26, 2013 3255 3270 3227 3243 0 -7.79(-0.24%)
Nov 25, 2013 3247 3278 3227 3251 0 +9.57(+0.30%)
Nov 22, 2013 3195 3257 3179 3241 0 +45.29(+1.42%)
Nov 21, 2013 3180 3217 3156 3196 0 +33.81(+1.07%)
Nov 20, 2013 3161 3191 3139 3162 0 +9.93(+0.32%)
Nov 19, 2013 3149 3171 3123 3152 0 +3.16(+0.10%)
Nov 18, 2013 3190 3202 3140 3149 0 -23.72(-0.75%)
Nov 15, 2013 3144 3181 3132 3173 0 +27.75(+0.88%)
Nov 14, 2013 3112 3154 3087 3145 0 +54.40(+1.76%)
Nov 12, 2013 3090 3117 3068 3090 0 -6.61(-0.21%)
Nov 11, 2013 3090 3111 3072 3097 0 +8.36(+0.27%)
Nov 08, 2013 3032 3094 3026 3089 0 +56.25(+1.85%)
Nov 07, 2013 3077 3087 3020 3032 0 -31.03(-1.01%)
Nov 06, 2013 3094 3104 3028 3063 0 -17.16(-0.56%)
Nov 05, 2013 3094 3113 3060 3081 0 -16.98(-0.55%)
Nov 04, 2013 3071 3104 3049 3098 0 +27.90(+0.91%)
Nov 01, 2013 3021 3094 3000 3070 0 +48.37(+1.60%)
Oct 31, 2013 3008 3066 2968 3021 0 +32.54(+1.09%)
Oct 30, 2013 3012 3025 2971 2989 0 -16.13(-0.54%)
Oct 29, 2013 2975 3018 2958 3005 0 +38.48(+1.30%)
Oct 28, 2013 2967 2988 2935 2966 0 +1.68(+0.06%)
Oct 25, 2013 2941 2987 2918 2965 0 +44.17(+1.51%)
Oct 24, 2013 2950 2980 2877 2921 0 +81.80(+2.88%)
Oct 23, 2013 2831 2869 2800 2839 0 +4.86(+0.17%)
Oct 22, 2013 2817 2884 2755 2834 0 +20.03(+0.71%)
Oct 21, 2013 2832 2844 2796 2814 0 -13.18(-0.47%)
Oct 18, 2013 2849 2861 2807 2827 0 -14.85(-0.52%)
Oct 17, 2013 2802 2852 2787 2842 0 +31.22(+1.11%)
Oct 16, 2013 2771 2815 2765 2811 0 +52.98(+1.92%)
Oct 15, 2013 2764 2787 2744 2758 0 -9.97(-0.36%)
Oct 14, 2013 2740 2772 2720 2768 0 +14.94(+0.54%)
Oct 11, 2013 2750 2768 2733 2753 0 +4.73(+0.17%)
Oct 10, 2013 2699 2759 2687 2748 0 +76.21(+2.85%)
Oct 09, 2013 2683 2696 2648 2672 0 -8.93(-0.33%)
Oct 08, 2013 2753 2768 2671 2681 0 -2.50(-0.09%)
Oct 07, 2013 2701 2711 2676 2683 0 -32.06(-1.18%)
Oct 04, 2013 2682 2726 2670 2715 0 +38.11(+1.42%)
Oct 03, 2013 2691 2705 2654 2677 0 -29.51(-1.09%)
Oct 02, 2013 2703 2721 2679 2707 0 -7.53(-0.28%)
Oct 01, 2013 2656 2720 2652 2714 0 +53.88(+2.03%)
Sep 27, 2013 2645 2670 2630 2660 0 +3.60(+0.14%)
Sep 26, 2013 2664 2680 2640 2657 0 -2.42(-0.09%)
Sep 25, 2013 2651 2686 2643 2659 0 +18.57(+0.70%)
Sep 24, 2013 2667 2681 2632 2641 0 -28.05(-1.05%)
Sep 23, 2013 2685 2694 2647 2669 0 -18.06(-0.67%)
Sep 20, 2013 2711 2724 2677 2687 0 -26.83(-0.99%)
Sep 19, 2013 2712 2739 2699 2713 0 +9.36(+0.35%)
Sep 18, 2013 2705 2715 2663 2704 0 +0.68(+0.03%)
Sep 17, 2013 2674 2711 2667 2703 0 +30.72(+1.15%)
Sep 16, 2013 2675 2691 2657 2673 0 +24.74(+0.93%)
Sep 13, 2013 2649 2662 2626 2648 0 +1.11(+0.04%)
Sep 12, 2013 2624 2666 2616 2647 0 +22.95(+0.87%)
Sep 11, 2013 2590 2633 2577 2624 0 +31.34(+1.21%)
Sep 10, 2013 2575 2604 2568 2593 0 +34.97(+1.37%)
Sep 09, 2013 2533 2567 2525 2558 0 +30.61(+1.21%)
Sep 06, 2013 2527 2549 2487 2527 0 +6.09(+0.24%)
Sep 05, 2013 2511 2541 2503 2521 0 +7.04(+0.28%)
Sep 04, 2013 2495 2526 2483 2514 0 +26.50(+1.07%)
Sep 03, 2013 2503 2524 2465 2487 0 +9.80(+0.40%)
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%)
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.