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, 2015 4204 4242 4177 4187 0 -29.83(-0.71%)
Mar 30, 2015 4198 4234 4180 4217 0 +38.54(+0.92%)
Mar 27, 2015 4151 4204 4141 4178 0 +25.95(+0.62%)
Mar 26, 2015 4135 4202 4103 4152 0 +5.78(+0.14%)
Mar 25, 2015 4193 4231 4139 4147 0 -43.04(-1.03%)
Mar 24, 2015 4229 4256 4183 4190 0 -39.31(-0.93%)
Mar 23, 2015 4229 4290 4202 4229 0 +6.78(+0.16%)
Mar 20, 2015 4178 4241 4157 4222 0 +74.01(+1.78%)
Mar 19, 2015 4174 4185 4112 4148 0 -26.85(-0.64%)
Mar 18, 2015 4127 4190 4098 4175 0 +44.94(+1.09%)
Mar 17, 2015 4125 4143 4092 4130 0 -13.67(-0.33%)
Mar 16, 2015 4088 4155 4066 4144 0 +90.64(+2.24%)
Mar 13, 2015 4045 4084 4018 4053 0 +6.74(+0.17%)
Mar 12, 2015 4012 4053 4009 4046 0 +52.41(+1.31%)
Mar 11, 2015 3980 4008 3960 3994 0 +24.97(+0.63%)
Mar 10, 2015 3987 4004 3922 3969 0 -53.52(-1.33%)
Mar 09, 2015 4001 4031 3973 4022 0 +29.53(+0.74%)
Mar 06, 2015 4051 4061 3977 3993 0 -67.36(-1.66%)
Mar 05, 2015 4060 4080 4035 4060 0 +12.76(+0.32%)
Mar 04, 2015 4047 4058 4020 4047 0 +15.09(+0.37%)
Mar 03, 2015 4036 4042 4016 4032 0 -16.22(-0.40%)
Mar 02, 2015 4035 4088 4026 4049 0 +11.83(+0.29%)
Feb 27, 2015 4060 4091 4030 4037 0 -28.16(-0.69%)
Feb 26, 2015 4065 4066 4043 4065 0 -0.98(-0.02%)
Feb 25, 2015 4075 4097 4053 4066 0 -9.07(-0.22%)
Feb 24, 2015 4059 4090 4040 4075 0 +15.08(+0.37%)
Feb 23, 2015 4044 4071 4026 4060 0 +19.42(+0.48%)
Feb 20, 2015 3978 4042 3962 4040 0 +55.99(+1.41%)
Feb 19, 2015 3981 4007 3961 3984 0 -0.66(-0.02%)
Feb 18, 2015 3986 4002 3955 3985 0 -9.70(-0.24%)
Feb 17, 2015 3972 4009 3955 3995 0 +20.69(+0.52%)
Feb 13, 2015 3974 3974 3974 3974 0 -0.09(-0.00%)
Feb 12, 2015 3975 3994 3931 3974 0 +18.43(+0.47%)
Feb 11, 2015 3917 3985 3906 3956 0 +39.42(+1.01%)
Feb 10, 2015 3893 3927 3866 3916 0 +55.38(+1.43%)
Feb 09, 2015 3896 3915 3818 3861 0 -52.15(-1.33%)
Feb 06, 2015 3883 3956 3854 3913 0 +79.23(+2.07%)
Feb 05, 2015 3787 3860 3776 3834 0 +66.59(+1.77%)
Feb 04, 2015 3770 3814 3746 3767 0 -12.78(-0.34%)
Feb 03, 2015 3791 3813 3719 3780 0 +3.88(+0.10%)
Feb 02, 2015 3735 3783 3699 3776 0 +24.09(+0.64%)
Jan 30, 2015 3832 3846 3746 3752 0 -92.79(-2.41%)
Jan 29, 2015 3817 3860 3777 3845 0 +8.70(+0.23%)
Jan 28, 2015 3876 3938 3819 3836 0 +9.75(+0.25%)
Jan 27, 2015 3807 3850 3782 3827 0 -9.04(-0.24%)
Jan 26, 2015 3796 3840 3772 3836 0 +37.39(+0.98%)
Jan 23, 2015 3819 3840 3791 3798 0 -19.10(-0.50%)
Jan 22, 2015 3792 3820 3722 3817 0 +71.47(+1.91%)
Jan 21, 2015 3724 3764 3712 3746 0 +12.53(+0.34%)
Jan 20, 2015 3763 3775 3687 3733 0 -4.23(-0.11%)
Jan 16, 2015 3674 3742 3655 3737 0 +50.92(+1.38%)
Jan 15, 2015 3687 3691 3682 3687 0 -37.02(-0.99%)
Jan 14, 2015 3710 3752 3692 3724 0 -13.22(-0.35%)
Jan 13, 2015 3737 3737 3737 3737 0 -1.53(-0.04%)
Jan 12, 2015 3805 3820 3725 3738 0 -49.86(-1.32%)
Jan 09, 2015 3802 3816 3769 3788 0 -11.76(-0.31%)
Jan 08, 2015 3754 3813 3738 3800 0 +66.60(+1.78%)
Jan 07, 2015 3657 3745 3629 3733 0 +106.92(+2.95%)
Jan 06, 2015 3656 3698 3593 3626 0 -21.68(-0.59%)
Jan 05, 2015 3646 3695 3617 3648 0 -16.38(-0.45%)
Jan 02, 2015 3694 3713 3637 3664 0 -6.94(-0.19%)
Dec 31, 2014 3671 3671 3671 3671 0 -41.74(-1.12%)
Dec 30, 2014 3715 3739 3699 3713 0 -4.17(-0.11%)
Dec 29, 2014 3712 3742 3702 3717 0 -7.45(-0.20%)
Dec 26, 2014 3727 3753 3714 3725 0 +2.55(+0.07%)
Dec 24, 2014 3722 3722 3722 3722 0 +10.50(+0.28%)
Dec 23, 2014 3753 3769 3694 3712 0 -33.65(-0.90%)
Dec 22, 2014 3746 3772 3725 3745 0 +3.32(+0.09%)
Dec 19, 2014 3754 3783 3710 3742 0 +8.43(+0.23%)
Dec 18, 2014 3681 3737 3663 3734 0 +87.79(+2.41%)
Dec 17, 2014 3597 3664 3581 3646 0 +62.49(+1.74%)
Dec 16, 2014 3583 3686 3581 3583 0 -55.93(-1.54%)
Dec 15, 2014 3663 3685 3615 3639 0 +1.05(+0.03%)
Dec 12, 2014 3693 3717 3637 3638 0 -75.15(-2.02%)
Dec 11, 2014 3713 3759 3697 3713 0 +24.29(+0.66%)
Dec 10, 2014 3736 3753 3684 3689 0 -44.86(-1.20%)
Dec 09, 2014 3732 3770 3700 3734 0 -42.93(-1.14%)
Dec 08, 2014 3767 3807 3752 3777 0 +8.94(+0.24%)
Dec 05, 2014 3760 3779 3741 3768 0 +12.47(+0.33%)
Dec 04, 2014 3746 3769 3721 3755 0 +9.81(+0.26%)
Dec 03, 2014 3742 3762 3724 3746 0 +3.18(+0.08%)
Dec 02, 2014 3711 3760 3708 3742 0 +30.06(+0.81%)
Dec 01, 2014 3725 3738 3691 3712 0 -26.11(-0.70%)
Nov 28, 2014 3710 3756 3706 3739 0 +36.62(+0.99%)
Nov 26, 2014 3702 3702 3702 3702 0 +3.49(+0.09%)
Nov 25, 2014 3695 3708 3668 3698 0 -0.75(-0.02%)
Nov 24, 2014 3644 3703 3637 3699 0 +68.01(+1.87%)
Nov 21, 2014 3642 3665 3609 3631 0 +13.81(+0.38%)
Nov 20, 2014 3617 3648 3591 3617 0 -19.61(-0.54%)
Nov 19, 2014 3657 3674 3616 3637 0 -30.87(-0.84%)
Nov 18, 2014 3621 3674 3608 3668 0 +45.51(+1.26%)
Nov 17, 2014 3621 3652 3605 3622 0 -8.00(-0.22%)
Nov 14, 2014 3621 3644 3600 3630 0 -0.65(-0.02%)
Nov 13, 2014 3606 3643 3602 3631 0 +20.94(+0.58%)
Nov 12, 2014 3584 3621 3571 3610 0 +15.57(+0.43%)
Nov 11, 2014 3578 3612 3560 3594 0 +18.16(+0.51%)
Nov 10, 2014 3547 3585 3525 3576 0 +38.95(+1.10%)
Nov 07, 2014 3597 3599 3520 3537 0 -58.36(-1.62%)
Nov 06, 2014 3599 3620 3560 3596 0 +7.85(+0.22%)
Nov 05, 2014 3641 3666 3562 3588 0 -54.92(-1.51%)
Nov 04, 2014 3637 3676 3599 3643 0 -23.50(-0.64%)
Nov 03, 2014 3655 3691 3636 3666 0 +24.13(+0.66%)
Oct 31, 2014 3666 3688 3625 3642 0 +14.34(+0.40%)
Oct 30, 2014 3549 3645 3532 3628 0 +68.10(+1.91%)
Oct 28, 2014 3574 3599 3519 3560 0 -7.55(-0.21%)
Oct 27, 2014 3542 3567 3525 3567 0 +32.14(+0.91%)
Oct 24, 2014 3501 3545 3490 3535 0 +34.58(+0.99%)
Oct 23, 2014 3495 3524 3476 3501 0 +23.52(+0.68%)
Oct 21, 2014 3417 3493 3414 3477 0 +89.72(+2.65%)
Oct 20, 2014 3353 3396 3336 3387 0 +28.06(+0.84%)
Oct 17, 2014 3329 3389 3312 3359 0 +69.01(+2.10%)
Oct 16, 2014 3259 3333 3246 3290 0 -25.11(-0.76%)
Oct 15, 2014 3336 3353 3223 3315 0 -60.73(-1.80%)
Oct 14, 2014 3367 3415 3322 3376 0 +21.97(+0.66%)
Oct 13, 2014 3361 3399 3348 3354 0 -70.40(-2.06%)
Oct 10, 2014 3433 3482 3412 3425 0 -5.30(-0.15%)
Oct 09, 2014 3487 3498 3426 3430 0 -59.37(-1.70%)
Oct 08, 2014 3412 3495 3397 3489 0 +87.65(+2.58%)
Oct 07, 2014 3434 3451 3398 3402 0 -55.24(-1.60%)
Oct 06, 2014 3491 3518 3430 3457 0 -19.81(-0.57%)
Oct 03, 2014 3433 3497 3423 3477 0 +66.99(+1.96%)
Oct 02, 2014 3385 3433 3370 3410 0 +26.57(+0.79%)
Oct 01, 2014 3423 3428 3370 3383 0 -29.69(-0.87%)
Sep 30, 2014 3438 3456 3401 3413 0 -22.36(-0.65%)
Sep 29, 2014 3402 3447 3394 3435 0 +11.87(+0.35%)
Sep 26, 2014 3421 3439 3392 3423 0 +3.58(+0.10%)
Sep 25, 2014 3460 3470 3411 3420 0 -17.06(-0.50%)
Sep 19, 2014 3454 3468 3429 3437 0 +3.42(+0.10%)
Sep 18, 2014 3422 3448 3413 3433 0 +17.48(+0.51%)
Sep 17, 2014 3423 3439 3390 3416 0 -3.24(-0.09%)
Sep 16, 2014 3375 3429 3355 3419 0 +37.06(+1.10%)
Sep 15, 2014 3401 3409 3370 3382 0 -17.10(-0.50%)
Sep 12, 2014 3411 3422 3383 3399 0 -10.76(-0.32%)
Sep 11, 2014 3417 3435 3392 3410 0 -21.22(-0.62%)
Sep 10, 2014 3452 3456 3420 3431 0 -9.82(-0.29%)
Sep 09, 2014 3479 3487 3436 3441 0 -39.12(-1.12%)
Sep 08, 2014 3467 3494 3459 3480 0 +10.13(+0.29%)
Sep 05, 2014 3425 3473 3418 3470 0 +42.94(+1.25%)
Sep 04, 2014 3428 3455 3413 3427 0 +3.07(+0.09%)
Sep 03, 2014 3436 3456 3402 3424 0 +4.01(+0.12%)
Sep 02, 2014 3425 3432 3390 3420 0 -6.56(-0.19%)
Aug 29, 2014 3426 3426 3426 0 +25.45(+0.75%)
Aug 28, 2014 3376 3412 3367 3401 0 +15.52(+0.46%)
Aug 27, 2014 3408 3423 3368 3385 0 -19.46(-0.57%)
Aug 26, 2014 3414 3424 3391 3405 0 -11.66(-0.34%)
Aug 25, 2014 3408 3434 3392 3417 0 +24.26(+0.72%)
Aug 22, 2014 3408 3421 3383 3392 0 -13.45(-0.39%)
Aug 21, 2014 3406 3426 3393 3406 0 +4.14(+0.12%)
Aug 20, 2014 3405 3416 3389 3402 0 -10.89(-0.32%)
Aug 19, 2014 3389 3425 3383 3412 0 +24.41(+0.72%)
Aug 18, 2014 3378 3403 3364 3388 0 +16.98(+0.50%)
Aug 15, 2014 3398 3411 3349 3371 0 -19.02(-0.56%)
Aug 14, 2014 3370 3395 3364 3390 0 +29.55(+0.88%)
Aug 13, 2014 3360 3380 3345 3361 0 +24.29(+0.73%)
Aug 12, 2014 3361 3379 3324 3336 0 -35.64(-1.06%)
Aug 11, 2014 3357 3404 3352 3372 0 +29.64(+0.89%)
Aug 08, 2014 3296 3345 3284 3342 0 +47.90(+1.45%)
Aug 07, 2014 3348 3357 3278 3294 0 -41.54(-1.25%)
Aug 06, 2014 3353 3384 3310 3336 0 -46.99(-1.39%)
Aug 05, 2014 3386 3425 3361 3383 0 -23.38(-0.69%)
Aug 04, 2014 3433 3449 3353 3406 0 -42.41(-1.23%)
Aug 01, 2014 3419 3468 3390 3449 0 +42.96(+1.26%)
Jul 31, 2014 3444 3479 3398 3406 0 -21.93(-0.64%)
Jul 23, 2014 3421 3446 3404 3428 0 +3.22(+0.09%)
Jul 22, 2014 3343 3434 3335 3424 0 +90.44(+2.71%)
Jul 21, 2014 3392 3394 3320 3334 0 -67.43(-1.98%)
Jul 18, 2014 3371 3407 3352 3401 0 +26.32(+0.78%)
Jul 17, 2014 3381 3417 3364 3375 0 -13.99(-0.41%)
Jul 16, 2014 3417 3419 3359 3389 0 -15.48(-0.45%)
Jul 15, 2014 3411 3431 3389 3405 0 -12.35(-0.36%)
Jul 14, 2014 3418 3428 3396 3417 0 +15.24(+0.45%)
Jul 11, 2014 3406 3414 3375 3402 0 -4.55(-0.13%)
Jul 10, 2014 3384 3418 3365 3406 0 -6.87(-0.20%)
Jul 09, 2014 3397 3425 3380 3413 0 +23.59(+0.70%)
Jul 08, 2014 3408 3418 3356 3390 0 -28.84(-0.84%)
Jul 07, 2014 3418 3434 3396 3418 0 -5.87(-0.17%)
Jul 03, 2014 3424 3424 3424 0 +19.45(+0.57%)
Jul 02, 2014 3398 3428 3391 3405 0 +0.56(+0.02%)
Jul 01, 2014 3367 3420 3358 3404 0 +42.51(+1.26%)
Jun 30, 2014 3399 3402 3352 3362 0 -33.37(-0.98%)
Jun 27, 2014 3380 3405 3374 3395 0 +10.48(+0.31%)
Jun 26, 2014 3385 3402 3372 3385 0 +0.58(+0.02%)
Jun 25, 2014 3347 3404 3336 3384 0 +40.25(+1.20%)
Jun 24, 2014 3329 3385 3311 3344 0 -26.31(-0.78%)
Jun 23, 2014 3359 3388 3345 3370 0 +3.46(+0.10%)
Jun 20, 2014 3365 3384 3341 3367 0 +7.70(+0.23%)
Jun 19, 2014 3368 3385 3340 3359 0 +0.94(+0.03%)
Jun 18, 2014 3337 3364 3311 3358 0 +17.90(+0.54%)
Jun 17, 2014 3299 3348 3290 3340 0 +32.01(+0.97%)
Jun 16, 2014 3308 3335 3293 3308 0 -1.25(-0.04%)
Jun 13, 2014 3314 3328 3289 3309 0 -4.04(-0.12%)
Jun 12, 2014 3366 3375 3298 3313 0 -64.57(-1.91%)
Jun 11, 2014 3354 3386 3337 3378 0 +12.10(+0.36%)
Jun 10, 2014 3375 3395 3347 3366 0 -48.48(-1.42%)
Jun 06, 2014 3425 3437 3400 3414 0 -0.70(-0.02%)
Jun 05, 2014 3433 3451 3405 3415 0 -15.97(-0.47%)
Jun 04, 2014 3433 3449 3402 3431 0 -8.64(-0.25%)
Jun 03, 2014 3417 3450 3402 3440 0 +18.91(+0.55%)
Jun 02, 2014 3425 3438 3403 3421 0 +0.23(+0.01%)
May 30, 2014 3417 3435 3394 3420 0 +0.39(+0.01%)
May 29, 2014 3348 3432 3340 3420 0 +76.49(+2.29%)
May 28, 2014 3332 3366 3313 3344 0 -1.68(-0.05%)
May 27, 2014 3333 3357 3324 3345 0 +12.23(+0.37%)
May 23, 2014 3333 3333 3333 0 +19.47(+0.59%)
May 22, 2014 3301 3338 3291 3314 0 +14.07(+0.43%)
May 21, 2014 3254 3310 3248 3300 0 +54.41(+1.68%)
May 20, 2014 3259 3277 3224 3245 0 -16.23(-0.50%)
May 19, 2014 3209 3272 3205 3261 0 +43.91(+1.36%)
May 16, 2014 3184 3222 3175 3217 0 +23.70(+0.74%)
May 15, 2014 3187 3203 3166 3194 0 -6.95(-0.22%)
May 14, 2014 3212 3233 3184 3201 0 -25.27(-0.78%)
May 13, 2014 3217 3246 3181 3226 0 +60.15(+1.90%)
May 12, 2014 3137 3176 3125 3166 0 +44.97(+1.44%)
May 09, 2014 3064 3128 3049 3121 0 +50.50(+1.64%)
May 08, 2014 3075 3106 3050 3070 0 -1.29(-0.04%)
May 07, 2014 3082 3105 3048 3072 0 -9.16(-0.30%)
May 06, 2014 3092 3116 3068 3081 0 -31.18(-1.00%)
May 05, 2014 3069 3122 3055 3112 0 +29.23(+0.95%)
May 02, 2014 3115 3126 3068 3083 0 -29.42(-0.95%)
May 01, 2014 3121 3159 3055 3112 0 -64.77(-2.04%)
Apr 30, 2014 3158 3185 3134 3177 0 +12.10(+0.38%)
Apr 29, 2014 3138 3185 3124 3165 0 +34.00(+1.09%)
Apr 28, 2014 3122 3165 3095 3131 0 +18.70(+0.60%)
Apr 25, 2014 3163 3173 3100 3112 0 -56.39(-1.78%)
Apr 24, 2014 3199 3217 3153 3169 0 -5.02(-0.16%)
Apr 23, 2014 3179 3194 3156 3174 0 -3.35(-0.11%)
Apr 22, 2014 3177 3214 3159 3177 0 +4.01(+0.13%)
Apr 21, 2014 3149 3190 3130 3173 0 +21.10(+0.67%)
Apr 17, 2014 3152 3152 3152 0 +10.58(+0.34%)
Apr 16, 2014 3129 3157 3100 3141 0 +39.74(+1.28%)
Apr 15, 2014 3090 3115 3024 3101 0 +17.13(+0.56%)
Apr 14, 2014 3067 3114 3044 3084 0 +40.66(+1.34%)
Apr 11, 2014 3098 3131 3015 3044 0 -79.07(-2.53%)
Apr 10, 2014 3211 3221 3112 3123 0 -85.31(-2.66%)
Apr 09, 2014 3133 3211 3123 3208 0 +85.94(+2.75%)
Apr 08, 2014 3121 3146 3087 3122 0 +5.31(+0.17%)
Apr 07, 2014 3171 3186 3084 3117 0 -51.19(-1.62%)
Apr 04, 2014 3245 3263 3164 3168 0 -64.49(-2.00%)
Apr 03, 2014 3239 3264 3205 3232 0 -4.14(-0.13%)
Apr 02, 2014 3232 3254 3212 3237 0 +8.56(+0.27%)
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.