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 (%)
Nov 30, 2018 2813 2818 2741 2775 0 -34.27(-1.22%)
Nov 29, 2018 2802 2833 2778 2809 0 +0.14(+0.00%)
Nov 28, 2018 2775 2811 2753 2809 0 +34.93(+1.26%)
Nov 27, 2018 2713 2782 2704 2774 0 +59.14(+2.18%)
Nov 26, 2018 2729 2744 2692 2715 0 +12.08(+0.45%)
Nov 23, 2018 2699 2715 2664 2703 0 -6.73(-0.25%)
Nov 21, 2018 2710 2710 2710 2710 0 -14.67(-0.54%)
Nov 20, 2018 2775 2801 2705 2724 0 -66.09(-2.37%)
Nov 19, 2018 2775 2833 2745 2790 0 +18.26(+0.66%)
Nov 16, 2018 2810 2835 2756 2772 0 -58.74(-2.07%)
Nov 15, 2018 2819 2841 2746 2831 0 -8.03(-0.28%)
Nov 14, 2018 2867 2904 2814 2839 0 -17.84(-0.62%)
Nov 13, 2018 2840 2889 2819 2857 0 +23.68(+0.84%)
Nov 12, 2018 2817 2857 2800 2833 0 +12.23(+0.43%)
Nov 09, 2018 2843 2871 2781 2821 0 -23.86(-0.84%)
Nov 08, 2018 2789 2890 2736 2845 0 +29.64(+1.05%)
Nov 07, 2018 2757 2826 2749 2815 0 +69.20(+2.52%)
Nov 06, 2018 2704 2775 2652 2746 0 -13.45(-0.49%)
Nov 05, 2018 2744 2780 2733 2759 0 +22.87(+0.84%)
Nov 02, 2018 2816 2827 2712 2736 0 -64.12(-2.29%)
Nov 01, 2018 2722 2808 2717 2801 0 +87.89(+3.24%)
Oct 31, 2018 2730 2756 2683 2713 0 -6.06(-0.22%)
Oct 30, 2018 2665 2722 2645 2719 0 +62.22(+2.34%)
Oct 29, 2018 2659 2704 2626 2656 0 +35.33(+1.35%)
Oct 26, 2018 2647 2664 2583 2621 0 -23.34(-0.88%)
Oct 24, 2018 2764 2792 2640 2645 0 -127.69(-4.61%)
Oct 23, 2018 2742 2788 2711 2772 0 -2.67(-0.10%)
Oct 22, 2018 2832 2863 2751 2775 0 -76.81(-2.69%)
Oct 19, 2018 2865 2914 2842 2852 0 -10.09(-0.35%)
Oct 18, 2018 2889 2903 2844 2862 0 -27.41(-0.95%)
Oct 17, 2018 2852 2929 2841 2889 0 +38.17(+1.34%)
Oct 16, 2018 2803 2864 2784 2851 0 +64.06(+2.30%)
Oct 15, 2018 2765 2814 2759 2787 0 +14.01(+0.51%)
Oct 12, 2018 2768 2790 2730 2773 0 +29.44(+1.07%)
Oct 11, 2018 2853 2865 2734 2744 0 -113.88(-3.99%)
Oct 10, 2018 2884 2931 2854 2857 0 -26.42(-0.92%)
Oct 09, 2018 2886 2901 2845 2884 0 -3.63(-0.13%)
Oct 08, 2018 2859 2910 2848 2887 0 +24.97(+0.87%)
Oct 05, 2018 2856 2903 2839 2862 0 +6.85(+0.24%)
Oct 04, 2018 2851 2894 2833 2856 0 +2.09(+0.07%)
Oct 03, 2018 2887 2900 2846 2854 0 -18.75(-0.65%)
Oct 02, 2018 2885 2903 2864 2872 0 -12.86(-0.45%)
Oct 01, 2018 2894 2919 2875 2885 0 +0.92(+0.03%)
Sep 28, 2018 2862 2899 2848 2884 0 +15.07(+0.53%)
Sep 27, 2018 2860 2898 2851 2869 0 +10.94(+0.38%)
Sep 26, 2018 2845 2890 2844 2858 0 +13.17(+0.46%)
Sep 25, 2018 2870 2885 2838 2845 0 -24.26(-0.85%)
Sep 24, 2018 2897 2910 2842 2869 0 -33.35(-1.15%)
Sep 21, 2018 2922 2932 2887 2903 0 -16.89(-0.58%)
Sep 20, 2018 2882 2937 2880 2920 0 +46.14(+1.61%)
Sep 19, 2018 2850 2899 2840 2873 0 +26.39(+0.93%)
Sep 18, 2018 2815 2866 2802 2847 0 +28.28(+1.00%)
Sep 17, 2018 2783 2838 2759 2819 0 +38.28(+1.38%)
Sep 14, 2018 2806 2829 2773 2780 0 -18.27(-0.65%)
Sep 13, 2018 2814 2831 2787 2799 0 -0.15(-0.01%)
Sep 12, 2018 2767 2814 2756 2799 0 +28.90(+1.04%)
Sep 11, 2018 2796 2811 2753 2770 0 -43.95(-1.56%)
Sep 10, 2018 2810 2843 2801 2814 0 +7.05(+0.25%)
Sep 07, 2018 2757 2820 2745 2807 0 +37.79(+1.36%)
Sep 06, 2018 2767 2799 2740 2769 0 +0.99(+0.04%)
Sep 05, 2018 2741 2777 2727 2768 0 +13.73(+0.50%)
Sep 04, 2018 2803 2816 2737 2754 0 -58.44(-2.08%)
Aug 31, 2018 2813 2813 2813 2813 0 -14.54(-0.51%)
Aug 30, 2018 2815 2846 2789 2827 0 +3.31(+0.12%)
Aug 29, 2018 2823 2843 2802 2824 0 +2.43(+0.09%)
Aug 28, 2018 2829 2836 2802 2822 0 -0.34(-0.01%)
Aug 27, 2018 2814 2852 2806 2822 0 +16.63(+0.59%)
Aug 24, 2018 2805 2823 2791 2805 0 +10.24(+0.37%)
Aug 23, 2018 2803 2818 2785 2795 0 -5.94(-0.21%)
Aug 22, 2018 2800 2816 2777 2801 0 -4.51(-0.16%)
Aug 21, 2018 2809 2822 2795 2806 0 -2.54(-0.09%)
Aug 20, 2018 2793 2820 2781 2808 0 +14.05(+0.50%)
Aug 17, 2018 2745 2818 2740 2794 0 +42.06(+1.53%)
Aug 16, 2018 2750 2776 2719 2752 0 +21.11(+0.77%)
Aug 15, 2018 2715 2744 2681 2731 0 -1.88(-0.07%)
Aug 14, 2018 2702 2749 2696 2733 0 +35.14(+1.30%)
Aug 13, 2018 2658 2712 2651 2698 0 +37.00(+1.39%)
Aug 10, 2018 2690 2697 2652 2661 0 -35.60(-1.32%)
Aug 09, 2018 2685 2720 2676 2696 0 +7.52(+0.28%)
Aug 08, 2018 2741 2749 2668 2689 0 -51.42(-1.88%)
Aug 07, 2018 2725 2773 2694 2740 0 +13.10(+0.48%)
Aug 06, 2018 2688 2767 2679 2727 0 +14.38(+0.53%)
Aug 03, 2018 2659 2744 2651 2713 0 +61.38(+2.32%)
Aug 02, 2018 2620 2669 2595 2651 0 +18.24(+0.69%)
Aug 01, 2018 2658 2688 2624 2633 0 -26.61(-1.00%)
Jul 31, 2018 2677 2709 2652 2660 0 -14.60(-0.55%)
Jul 30, 2018 2650 2700 2638 2674 0 +25.54(+0.96%)
Jul 27, 2018 2678 2697 2629 2649 0 -33.06(-1.23%)
Jul 26, 2018 2736 2751 2667 2682 0 -64.55(-2.35%)
Jul 25, 2018 2726 2757 2706 2746 0 +27.16(+1.00%)
Jul 24, 2018 2744 2765 2713 2719 0 -18.90(-0.69%)
Jul 23, 2018 2733 2765 2721 2738 0 +1.21(+0.04%)
Jul 20, 2018 2733 2760 2704 2737 0 -16.63(-0.60%)
Jul 19, 2018 2761 2783 2688 2753 0 -19.31(-0.70%)
Jul 18, 2018 2788 2807 2760 2773 0 -17.17(-0.62%)
Jul 17, 2018 2802 2820 2782 2790 0 -16.56(-0.59%)
Jul 16, 2018 2836 2839 2796 2806 0 -21.87(-0.77%)
Jul 13, 2018 2804 2854 2794 2828 0 +20.32(+0.72%)
Jul 12, 2018 2814 2824 2782 2808 0 +11.05(+0.40%)
Jul 11, 2018 2815 2826 2763 2797 0 -47.29(-1.66%)
Jul 10, 2018 2858 2873 2834 2844 0 +1.46(+0.05%)
Jul 09, 2018 2844 2877 2827 2843 0 +11.87(+0.42%)
Jul 06, 2018 2814 2844 2797 2831 0 +21.71(+0.77%)
Jul 05, 2018 2800 2823 2773 2809 0 +24.38(+0.88%)
Jul 03, 2018 2785 2785 2785 2785 0 +9.27(+0.33%)
Jul 02, 2018 2751 2789 2723 2776 0 +18.24(+0.66%)
Jun 29, 2018 2792 2810 2744 2757 0 -46.36(-1.65%)
Jun 28, 2018 2804 2847 2705 2804 0 -135.54(-4.61%)
Jun 27, 2018 2952 2980 2924 2939 0 -14.94(-0.51%)
Jun 26, 2018 2975 2993 2933 2954 0 -21.88(-0.74%)
Jun 25, 2018 3014 3031 2956 2976 0 -47.00(-1.55%)
Jun 22, 2018 3009 3043 2999 3023 0 +27.05(+0.90%)
Jun 21, 2018 3027 3034 2988 2996 0 -21.15(-0.70%)
Jun 20, 2018 2997 3032 2978 3017 0 +20.43(+0.68%)
Jun 19, 2018 2953 3004 2940 2997 0 +22.25(+0.75%)
Jun 18, 2018 3041 3048 2962 2974 0 -82.01(-2.68%)
Jun 15, 2018 3056 3059 3031 3056 0 +12.87(+0.42%)
Jun 14, 2018 3016 3065 2994 3044 0 +37.79(+1.26%)
Jun 13, 2018 2967 3034 2956 3006 0 +60.76(+2.06%)
Jun 12, 2018 2942 2954 2909 2945 0 +9.66(+0.33%)
Jun 11, 2018 2924 2960 2908 2935 0 +11.07(+0.38%)
Jun 08, 2018 2923 2949 2890 2924 0 +4.00(+0.14%)
Jun 07, 2018 2924 2949 2898 2920 0 -15.00(-0.51%)
Jun 06, 2018 2902 2945 2889 2935 0 +44.27(+1.53%)
Jun 05, 2018 2879 2906 2868 2891 0 +14.43(+0.50%)
Jun 04, 2018 2857 2899 2846 2877 0 +16.84(+0.59%)
Jun 01, 2018 2863 2881 2833 2860 0 +21.97(+0.77%)
May 31, 2018 2875 2881 2824 2838 0 -38.25(-1.33%)
May 30, 2018 2837 2890 2824 2876 0 +52.02(+1.84%)
May 29, 2018 2871 2886 2796 2824 0 -66.59(-2.30%)
May 25, 2018 2891 2891 2891 2891 0 +5.99(+0.21%)
May 24, 2018 2880 2917 2810 2885 0 -26.73(-0.92%)
May 23, 2018 2906 2927 2890 2911 0 -1.42(-0.05%)
May 22, 2018 2919 2944 2901 2913 0 -1.75(-0.06%)
May 21, 2018 2948 2963 2904 2915 0 -22.58(-0.77%)
May 18, 2018 2984 2994 2932 2937 0 -46.66(-1.56%)
May 17, 2018 2978 3007 2946 2984 0 +7.66(+0.26%)
May 16, 2018 2970 2999 2952 2976 0 +16.07(+0.54%)
May 15, 2018 2987 3010 2948 2960 0 -239.72(-7.49%)
May 14, 2018 3198 3229 3179 3200 0 +15.75(+0.49%)
May 11, 2018 3146 3207 3113 3184 0 +35.01(+1.11%)
May 10, 2018 3115 3201 3110 3149 0 +53.07(+1.71%)
May 09, 2018 3089 3122 3070 3096 0 +15.77(+0.51%)
May 08, 2018 3106 3121 3048 3080 0 -17.19(-0.55%)
May 07, 2018 3128 3169 3077 3097 0 -29.40(-0.94%)
May 04, 2018 3059 3152 3038 3127 0 +57.64(+1.88%)
May 03, 2018 3168 3200 3053 3069 0 -288.05(-8.58%)
May 02, 2018 3306 3437 3284 3357 0 +41.03(+1.24%)
May 01, 2018 3334 3359 3274 3316 0 -30.46(-0.91%)
Apr 30, 2018 3408 3434 3340 3347 0 -57.03(-1.68%)
Apr 27, 2018 3342 3419 3321 3404 0 +59.91(+1.79%)
Apr 26, 2018 3324 3357 3281 3344 0 +41.79(+1.27%)
Apr 25, 2018 3235 3314 3228 3302 0 +53.69(+1.65%)
Apr 24, 2018 3283 3321 3224 3248 0 +0.87(+0.03%)
Apr 23, 2018 3232 3269 3217 3247 0 +23.46(+0.73%)
Apr 20, 2018 3258 3266 3195 3224 0 -25.56(-0.79%)
Apr 19, 2018 3282 3288 3221 3249 0 -48.82(-1.48%)
Apr 18, 2018 3288 3339 3270 3298 0 +24.26(+0.74%)
Apr 17, 2018 3246 3292 3233 3274 0 +48.76(+1.51%)
Apr 16, 2018 3150 3286 3103 3225 0 +83.61(+2.66%)
Apr 13, 2018 3201 3213 3113 3142 0 -54.75(-1.71%)
Apr 12, 2018 3230 3247 3176 3196 0 -18.97(-0.59%)
Apr 11, 2018 3183 3246 3173 3215 0 +1.38(+0.04%)
Apr 10, 2018 3175 3239 3161 3214 0 +72.06(+2.29%)
Apr 09, 2018 3139 3186 3113 3142 0 +17.14(+0.55%)
Apr 06, 2018 3163 3192 3104 3125 0 -65.18(-2.04%)
Apr 05, 2018 3160 3217 3133 3190 0 +37.13(+1.18%)
Apr 04, 2018 3068 3169 3062 3153 0 +49.61(+1.60%)
Apr 03, 2018 3099 3123 3043 3103 0 +23.35(+0.76%)
Apr 02, 2018 3141 3181 3036 3080 0 -62.23(-1.98%)
Mar 29, 2018 3142 3142 3142 3142 0 +14.86(+0.48%)
Mar 28, 2018 3094 3158 3090 3127 0 +45.57(+1.48%)
Mar 27, 2018 3118 3136 3063 3082 0 -31.85(-1.02%)
Mar 26, 2018 3129 3141 3057 3114 0 +18.86(+0.61%)
Mar 23, 2018 3165 3185 3089 3095 0 -57.35(-1.82%)
Mar 22, 2018 3201 3225 3140 3152 0 -73.90(-2.29%)
Mar 21, 2018 3204 3273 3194 3226 0 +23.79(+0.74%)
Mar 20, 2018 3338 3355 3178 3202 0 -131.63(-3.95%)
Mar 19, 2018 3417 3424 3327 3334 0 -89.84(-2.62%)
Mar 16, 2018 3444 3465 3409 3424 0 -14.74(-0.43%)
Mar 15, 2018 3485 3510 3433 3438 0 -44.00(-1.26%)
Mar 14, 2018 3536 3553 3459 3482 0 -43.50(-1.23%)
Mar 13, 2018 3532 3561 3517 3526 0 -0.42(-0.01%)
Mar 12, 2018 3485 3540 3477 3526 0 +47.08(+1.35%)
Mar 09, 2018 3445 3489 3432 3479 0 +49.08(+1.43%)
Mar 08, 2018 3408 3454 3393 3430 0 +32.22(+0.95%)
Mar 07, 2018 3398 3411 3389 3398 0 +17.78(+0.53%)
Mar 06, 2018 3394 3408 3347 3380 0 +0.03(+0.00%)
Mar 05, 2018 3327 3397 3310 3380 0 +35.62(+1.07%)
Mar 02, 2018 3271 3355 3259 3344 0 +55.24(+1.68%)
Mar 01, 2018 3340 3362 3262 3289 0 -49.63(-1.49%)
Feb 28, 2018 3393 3442 3319 3339 0 -49.22(-1.45%)
Feb 27, 2018 3431 3452 3325 3388 0 -39.42(-1.15%)
Feb 26, 2018 3377 3445 3365 3427 0 +52.32(+1.55%)
Feb 23, 2018 3332 3390 3314 3375 0 +59.75(+1.80%)
Feb 22, 2018 3342 3377 3301 3315 0 -19.94(-0.60%)
Feb 21, 2018 3338 3379 3320 3335 0 -5.20(-0.16%)
Feb 20, 2018 3340 3365 3303 3341 0 -13.01(-0.39%)
Feb 16, 2018 3354 3354 3354 3354 0 +36.57(+1.10%)
Feb 15, 2018 3309 3330 3259 3317 0 +26.70(+0.81%)
Feb 14, 2018 3234 3319 3216 3290 0 +41.15(+1.27%)
Feb 13, 2018 3279 3296 3208 3249 0 +14.28(+0.44%)
Feb 12, 2018 3229 3285 3201 3235 0 +23.94(+0.75%)
Feb 09, 2018 3271 3281 3105 3211 0 -25.45(-0.79%)
Feb 08, 2018 3283 3356 3221 3236 0 -36.60(-1.12%)
Feb 07, 2018 3233 3324 3216 3273 0 +26.85(+0.83%)
Feb 06, 2018 3199 3293 3121 3246 0 -33.74(-1.03%)
Feb 05, 2018 3351 3377 3231 3280 0 -89.01(-2.64%)
Feb 02, 2018 3466 3471 3362 3369 0 -115.12(-3.30%)
Feb 01, 2018 3473 3528 3396 3484 0 -55.26(-1.56%)
Jan 31, 2018 3637 3645 3521 3539 0 -74.59(-2.06%)
Jan 30, 2018 3577 3641 3544 3614 0 -78.57(-2.13%)
Jan 29, 2018 3675 3732 3664 3692 0 +9.11(+0.25%)
Jan 26, 2018 3652 3698 3643 3683 0 +40.81(+1.12%)
Jan 25, 2018 3643 3659 3605 3642 0 -6.09(-0.17%)
Jan 24, 2018 3613 3688 3596 3649 0 +71.38(+2.00%)
Jan 23, 2018 3590 3614 3548 3577 0 -10.72(-0.30%)
Jan 22, 2018 3521 3602 3512 3588 0 +71.57(+2.04%)
Jan 19, 2018 3528 3561 3487 3516 0 -7.53(-0.21%)
Jan 18, 2018 3538 3548 3482 3524 0 -24.01(-0.68%)
Jan 17, 2018 3512 3570 3502 3548 0 +35.23(+1.00%)
Jan 16, 2018 3464 3542 3458 3513 0 +56.59(+1.64%)
Jan 12, 2018 3456 3456 3456 3456 0 +73.14(+2.16%)
Jan 11, 2018 3352 3389 3322 3383 0 +36.85(+1.10%)
Jan 10, 2018 3332 3355 3296 3346 0 +1.34(+0.04%)
Jan 09, 2018 3297 3359 3273 3345 0 +42.95(+1.30%)
Jan 08, 2018 3251 3322 3229 3302 0 +51.21(+1.58%)
Jan 05, 2018 3232 3263 3207 3251 0 +24.95(+0.77%)
Jan 04, 2018 3234 3261 3174 3226 0 -2.78(-0.09%)
Jan 03, 2018 3234 3256 3193 3228 0 -22.00(-0.68%)
Jan 02, 2018 3195 3254 3189 3250 0 +73.13(+2.30%)
Dec 29, 2017 3177 3177 3177 3177 0 -34.45(-1.07%)
Dec 28, 2017 3225 3237 3186 3212 0 -12.42(-0.39%)
Dec 27, 2017 3247 3250 3209 3224 0 -20.15(-0.62%)
Dec 26, 2017 3229 3268 3211 3244 0 +16.08(+0.50%)
Dec 22, 2017 3249 3259 3203 3228 0 -7.33(-0.23%)
Dec 21, 2017 3261 3279 3224 3236 0 -24.75(-0.76%)
Dec 20, 2017 3255 3281 3237 3260 0 +12.18(+0.37%)
Dec 19, 2017 3232 3278 3222 3248 0 +15.00(+0.46%)
Dec 18, 2017 3235 3251 3189 3233 0 -29.13(-0.89%)
Dec 15, 2017 3198 3308 3166 3262 0 +102.43(+3.24%)
Dec 14, 2017 3154 3232 3142 3160 0 +16.99(+0.54%)
Dec 13, 2017 3120 3172 3113 3143 0 +16.64(+0.53%)
Dec 12, 2017 3125 3144 3102 3126 0 +15.88(+0.51%)
Dec 11, 2017 3091 3129 3072 3110 0 +27.37(+0.89%)
Dec 08, 2017 3073 3097 3036 3083 0 +37.65(+1.24%)
Dec 07, 2017 3064 3087 3025 3045 0 -15.25(-0.50%)
Dec 06, 2017 3071 3100 3044 3061 0 -10.30(-0.34%)
Dec 05, 2017 3112 3119 3024 3071 0 -39.42(-1.27%)
Dec 04, 2017 3012 3132 2999 3110 0 +94.65(+3.14%)
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.