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 (%)
Jan 30, 2009 1248 1270 1229 1242 0 -15.87(-1.26%)
Jan 29, 2009 1256 1288 1241 1258 0 -27.96(-2.17%)
Jan 28, 2009 1275 1293 1260 1286 0 +28.60(+2.27%)
Jan 27, 2009 1230 1278 1226 1257 0 +53.83(+4.47%)
Jan 26, 2009 1183 1217 1181 1203 0 +21.23(+1.80%)
Jan 23, 2009 1185 1206 1164 1182 0 -26.40(-2.18%)
Jan 22, 2009 1203 1227 1189 1209 0 -3.46(-0.29%)
Jan 21, 2009 1217 1226 1185 1212 0 +8.23(+0.68%)
Jan 20, 2009 1234 1261 1197 1204 0 -32.71(-2.65%)
Jan 19, 2009 1239 1250 1216 1236 0 +0.00(+0.00%)
Jan 16, 2009 1239 1250 1216 1236 0 +7.99(+0.65%)
Jan 15, 2009 1224 1238 1189 1228 0 +13.06(+1.07%)
Jan 14, 2009 1215 1233 1199 1215 0 -15.51(-1.26%)
Jan 13, 2009 1195 1242 1188 1231 0 +33.15(+2.77%)
Jan 12, 2009 1200 1206 1179 1198 0 -5.66(-0.47%)
Jan 09, 2009 1219 1229 1185 1203 0 -14.05(-1.15%)
Jan 08, 2009 1166 1225 1137 1217 0 +17.78(+1.48%)
Jan 07, 2009 1177 1211 1166 1200 0 +9.29(+0.78%)
Jan 06, 2009 1198 1223 1174 1190 0 -2.57(-0.22%)
Jan 05, 2009 1168 1200 1157 1193 0 +20.94(+1.79%)
Jan 02, 2009 1171 1181 1144 1172 0 +10.47(+0.90%)
Jan 01, 2009 1145 1168 1136 1162 0 +0.00(+0.00%)
Dec 31, 2008 1145 1168 1136 1162 0 +11.47(+1.00%)
Dec 30, 2008 1119 1152 1114 1150 0 +38.36(+3.45%)
Dec 29, 2008 1114 1119 1096 1112 0 -4.64(-0.42%)
Dec 26, 2008 1109 1120 1102 1116 0 +12.28(+1.11%)
Dec 25, 2008 1103 1115 1092 1104 0 +0.00(+0.00%)
Dec 24, 2008 1103 1115 1092 1104 0 +0.24(+0.02%)
Dec 23, 2008 1118 1125 1100 1104 0 -5.19(-0.47%)
Dec 22, 2008 1120 1128 1092 1109 0 -9.23(-0.83%)
Dec 19, 2008 1125 1145 1101 1118 0 +3.87(+0.35%)
Dec 18, 2008 1117 1142 1098 1114 0 +3.90(+0.35%)
Dec 17, 2008 1130 1141 1096 1110 0 -30.85(-2.70%)
Dec 16, 2008 1078 1146 1072 1141 0 +74.37(+6.97%)
Dec 15, 2008 1084 1096 1047 1067 0 -16.60(-1.53%)
Dec 12, 2008 1042 1090 1032 1084 0 +17.74(+1.66%)
Dec 11, 2008 1020 1098 1011 1066 0 +38.88(+3.79%)
Dec 10, 2008 1043 1055 1015 1027 0 -7.36(-0.71%)
Dec 09, 2008 1026 1065 1019 1034 0 -3.47(-0.33%)
Dec 08, 2008 1048 1061 1020 1038 0 +10.03(+0.98%)
Dec 05, 2008 990.05 1032 961.12 1028 0 +25.99(+2.59%)
Dec 04, 2008 1012 1034 988.81 1002 0 -22.15(-2.16%)
Dec 03, 2008 998.74 1037 982.98 1024 0 +0.17(+0.02%)
Dec 02, 2008 1004 1026 987.89 1024 0 +24.24(+2.43%)
Dec 01, 2008 1031 1044 996.58 999.51 0 -58.58(-5.54%)
Nov 28, 2008 1043 1065 1036 1058 0 +16.29(+1.56%)
Nov 27, 2008 992.89 1046 978.51 1042 0 +0.00(+0.00%)
Nov 26, 2008 992.89 1046 978.51 1042 0 +34.08(+3.38%)
Nov 25, 2008 1020 1035 983.06 1008 0 +10.21(+1.02%)
Nov 24, 2008 975.47 1018 944.99 997.51 0 +30.97(+3.20%)
Nov 21, 2008 916.86 971.42 885.94 966.54 0 +59.72(+6.59%)
Nov 20, 2008 995.16 1004 897.63 906.82 0 -94.84(-9.47%)
Nov 19, 2008 1053 1070 999.95 1002 0 -54.61(-5.17%)
Nov 18, 2008 1062 1078 1022 1056 0 -7.64(-0.72%)
Nov 17, 2008 1082 1105 1054 1064 0 -24.31(-2.23%)
Nov 14, 2008 1102 1135 1074 1088 0 -30.58(-2.73%)
Nov 13, 2008 1085 1125 1040 1119 0 +43.32(+4.03%)
Nov 12, 2008 1112 1122 1072 1075 0 -57.24(-5.05%)
Nov 11, 2008 1161 1164 1116 1133 0 -35.14(-3.01%)
Nov 10, 2008 1188 1208 1150 1168 0 -2.03(-0.17%)
Nov 07, 2008 1155 1177 1139 1170 0 +20.29(+1.76%)
Nov 06, 2008 1157 1178 1129 1150 0 -15.06(-1.29%)
Nov 05, 2008 1171 1200 1156 1165 0 -17.90(-1.51%)
Nov 04, 2008 1175 1194 1146 1183 0 +17.01(+1.46%)
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.