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 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%)
Dec 01, 2017 3017 3038 2942 3016 0 -18.50(-0.61%)
Nov 30, 2017 3047 3072 2985 3034 0 +0.28(+0.01%)
Nov 29, 2017 3010 3087 2998 3034 0 +33.81(+1.13%)
Nov 28, 2017 2937 3004 2922 3000 0 +68.23(+2.33%)
Nov 27, 2017 2930 2956 2913 2932 0 -1.37(-0.05%)
Nov 24, 2017 2957 2965 2917 2933 0 -18.07(-0.61%)
Nov 22, 2017 2898 2975 2891 2951 0 +60.37(+2.09%)
Nov 21, 2017 2832 2899 2822 2891 0 +68.66(+2.43%)
Nov 20, 2017 2864 2886 2794 2822 0 -70.48(-2.44%)
Nov 17, 2017 2888 2916 2861 2893 0 -14.46(-0.50%)
Nov 16, 2017 2847 2923 2834 2907 0 +64.15(+2.26%)
Nov 15, 2017 2791 2859 2772 2843 0 +36.84(+1.31%)
Nov 14, 2017 2833 2842 2782 2806 0 -31.29(-1.10%)
Nov 13, 2017 2829 2886 2797 2837 0 +5.12(+0.18%)
Nov 10, 2017 2864 2896 2814 2832 0 -45.18(-1.57%)
Nov 09, 2017 2879 2924 2863 2878 0 -7.08(-0.25%)
Nov 08, 2017 2844 2906 2821 2885 0 +38.29(+1.35%)
Nov 07, 2017 2838 2879 2821 2846 0 +14.21(+0.50%)
Nov 06, 2017 2851 2865 2779 2832 0 -39.70(-1.38%)
Nov 03, 2017 2836 2895 2828 2872 0 +12.97(+0.45%)
Nov 02, 2017 2931 2965 2817 2859 0 -70.89(-2.42%)
Nov 01, 2017 2921 2978 2895 2930 0 +9.42(+0.32%)
Oct 31, 2017 2898 2981 2871 2920 0 +28.40(+0.98%)
Oct 30, 2017 2885 2927 2871 2892 0 -3.82(-0.13%)
Oct 27, 2017 3006 3014 2866 2896 0 -114.75(-3.81%)
Oct 26, 2017 3226 3287 2983 3010 0 -121.82(-3.89%)
Oct 25, 2017 3120 3151 3098 3132 0 +19.32(+0.62%)
Oct 24, 2017 3108 3139 3072 3113 0 +0.01(+0.00%)
Oct 23, 2017 3141 3152 3103 3113 0 -30.14(-0.96%)
Oct 20, 2017 3137 3166 3127 3143 0 +17.63(+0.56%)
Oct 19, 2017 3064 3135 3060 3125 0 +62.95(+2.06%)
Oct 18, 2017 3075 3112 3052 3062 0 -9.18(-0.30%)
Oct 17, 2017 3060 3093 3037 3072 0 +6.82(+0.22%)
Oct 16, 2017 3062 3118 3044 3065 0 -8.19(-0.27%)
Oct 13, 2017 3121 3138 3026 3073 0 -56.03(-1.79%)
Oct 12, 2017 3110 3148 3100 3129 0 +19.09(+0.61%)
Oct 11, 2017 3094 3120 3087 3110 0 +9.07(+0.29%)
Oct 10, 2017 3090 3123 3074 3101 0 +35.68(+1.16%)
Oct 09, 2017 3119 3138 3032 3065 0 -50.40(-1.62%)
Oct 06, 2017 3162 3213 3062 3116 0 -43.04(-1.36%)
Oct 05, 2017 3160 3180 3143 3159 0 +16.98(+0.54%)
Oct 04, 2017 3146 3185 3133 3142 0 -5.08(-0.16%)
Oct 03, 2017 3169 3180 3127 3147 0 -21.52(-0.68%)
Oct 02, 2017 3145 3185 3132 3168 0 +31.21(+0.99%)
Sep 29, 2017 3135 3178 3117 3137 0 +12.59(+0.40%)
Sep 28, 2017 3154 3161 3102 3124 0 -43.77(-1.38%)
Sep 27, 2017 3155 3177 3130 3168 0 +18.34(+0.58%)
Sep 26, 2017 3137 3168 3131 3150 0 +18.21(+0.58%)
Sep 25, 2017 3105 3143 3098 3132 0 +9.74(+0.31%)
Sep 22, 2017 3106 3133 3090 3122 0 +17.36(+0.56%)
Sep 21, 2017 3078 3125 3069 3105 0 +25.43(+0.83%)
Sep 20, 2017 3064 3093 3041 3079 0 +22.82(+0.75%)
Sep 19, 2017 3095 3108 3048 3056 0 -21.56(-0.70%)
Sep 18, 2017 3117 3126 3070 3078 0 -29.54(-0.95%)
Sep 15, 2017 3113 3132 3083 3107 0 -5.68(-0.18%)
Sep 14, 2017 3167 3175 3105 3113 0 -103.94(-3.23%)
Sep 13, 2017 3199 3224 3183 3217 0 +9.93(+0.31%)
Sep 12, 2017 3234 3242 3156 3207 0 -29.83(-0.92%)
Sep 11, 2017 3209 3251 3195 3237 0 +51.99(+1.63%)
Sep 08, 2017 3198 3245 3179 3185 0 -3.49(-0.11%)
Sep 07, 2017 3136 3199 3128 3188 0 +52.86(+1.69%)
Sep 06, 2017 3123 3141 3083 3136 0 +59.07(+1.92%)
Sep 05, 2017 3085 3108 3054 3077 0 -22.42(-0.72%)
Sep 01, 2017 3098 3119 3085 3099 0 +8.60(+0.28%)
Aug 31, 2017 3049 3110 3043 3090 0 +48.31(+1.59%)
Aug 30, 2017 3037 3051 3021 3042 0 -0.52(-0.02%)
Aug 29, 2017 3036 3059 3027 3043 0 -10.46(-0.34%)
Aug 28, 2017 3049 3062 3027 3053 0 +15.39(+0.51%)
Aug 25, 2017 3043 3055 3031 3038 0 +2.90(+0.10%)
Aug 24, 2017 3039 3058 3023 3035 0 +5.18(+0.17%)
Aug 23, 2017 3035 3051 3011 3030 0 -16.77(-0.55%)
Aug 22, 2017 3003 3059 2992 3046 0 +48.81(+1.63%)
Aug 21, 2017 2992 3016 2975 2998 0 +22.07(+0.74%)
Aug 18, 2017 2991 3008 2965 2975 0 -24.90(-0.83%)
Aug 17, 2017 3017 3057 2995 3000 0 -24.65(-0.81%)
Aug 16, 2017 3049 3062 3006 3025 0 -11.88(-0.39%)
Aug 15, 2017 3053 3064 3029 3037 0 -7.97(-0.26%)
Aug 14, 2017 3094 3109 3031 3045 0 -31.49(-1.02%)
Aug 11, 2017 3082 3102 3058 3076 0 -1.63(-0.05%)
Aug 10, 2017 3115 3127 3069 3078 0 -51.53(-1.65%)
Aug 09, 2017 3163 3167 3103 3130 0 -46.51(-1.46%)
Aug 08, 2017 3161 3216 3146 3176 0 +15.06(+0.48%)
Aug 07, 2017 3148 3169 3122 3161 0 +12.73(+0.40%)
Aug 04, 2017 3175 3184 3121 3148 0 -15.15(-0.48%)
Aug 03, 2017 3211 3238 3125 3163 0 -135.79(-4.12%)
Aug 02, 2017 3307 3338 3214 3299 0 -111.75(-3.28%)
Aug 01, 2017 3443 3448 3394 3411 0 -11.65(-0.34%)
Jul 31, 2017 3443 3455 3413 3423 0 -14.02(-0.41%)
Jul 28, 2017 3421 3448 3377 3437 0 +21.45(+0.63%)
Jul 27, 2017 3414 3451 3343 3415 0 -58.66(-1.69%)
Jul 26, 2017 3479 3500 3443 3474 0 -22.65(-0.65%)
Jul 25, 2017 3474 3509 3456 3496 0 +29.93(+0.86%)
Jul 24, 2017 3432 3486 3424 3467 0 +25.53(+0.74%)
Jul 21, 2017 3450 3465 3422 3441 0 -9.65(-0.28%)
Jul 20, 2017 3443 3482 3430 3451 0 +9.59(+0.28%)
Jul 19, 2017 3459 3464 3405 3441 0 -5.89(-0.17%)
Jul 18, 2017 3490 3495 3434 3447 0 -50.94(-1.46%)
Jul 17, 2017 3498 3521 3481 3498 0 +2.27(+0.06%)
Jul 14, 2017 3478 3510 3465 3496 0 +18.41(+0.53%)
Jul 13, 2017 3485 3498 3455 3477 0 -0.45(-0.01%)
Jul 12, 2017 3473 3500 3461 3478 0 +27.25(+0.79%)
Jul 11, 2017 3451 3462 3417 3450 0 +1.76(+0.05%)
Jul 10, 2017 3454 3484 3434 3449 0 -15.78(-0.46%)
Jul 07, 2017 3446 3477 3429 3464 0 +31.26(+0.91%)
Jul 06, 2017 3484 3507 3421 3433 0 -64.87(-1.85%)
Jul 05, 2017 3483 3514 3465 3498 0 +16.18(+0.46%)
Jul 03, 2017 3489 3517 3472 3482 0 +7.25(+0.21%)
Jun 30, 2017 3485 3500 3448 3475 0 -4.24(-0.12%)
Jun 29, 2017 3523 3544 3459 3479 0 -44.38(-1.26%)
Jun 28, 2017 3541 3562 3514 3523 0 +5.21(+0.15%)
Jun 27, 2017 3535 3571 3507 3518 0 -21.66(-0.61%)
Jun 26, 2017 3544 3565 3524 3540 0 +1.32(+0.04%)
Jun 23, 2017 3518 3552 3490 3538 0 +24.77(+0.70%)
Jun 22, 2017 3468 3552 3462 3514 0 +49.18(+1.42%)
Jun 21, 2017 3412 3471 3398 3464 0 +55.68(+1.63%)
Jun 20, 2017 3416 3441 3398 3409 0 -14.57(-0.43%)
Jun 19, 2017 3382 3433 3364 3423 0 +46.88(+1.39%)
Jun 16, 2017 3440 3446 3347 3376 0 -60.95(-1.77%)
Jun 15, 2017 3403 3453 3382 3437 0 +14.87(+0.43%)
Jun 14, 2017 3407 3448 3390 3422 0 +25.99(+0.77%)
Jun 13, 2017 3393 3407 3369 3397 0 +13.22(+0.39%)
Jun 12, 2017 3390 3422 3367 3383 0 -10.35(-0.30%)
Jun 09, 2017 3365 3401 3355 3394 0 +25.34(+0.75%)
Jun 08, 2017 3369 3388 3347 3368 0 +5.47(+0.16%)
Jun 07, 2017 3369 3374 3341 3363 0 -0.97(-0.03%)
Jun 06, 2017 3415 3424 3343 3364 0 -59.86(-1.75%)
Jun 05, 2017 3433 3440 3390 3424 0 -22.89(-0.66%)
Jun 02, 2017 3439 3461 3417 3447 0 +10.76(+0.31%)
Jun 01, 2017 3376 3442 3359 3436 0 +55.47(+1.64%)
May 31, 2017 3347 3384 3334 3380 0 +26.13(+0.78%)
May 30, 2017 3329 3373 3321 3354 0 +12.57(+0.38%)
May 26, 2017 3353 3370 3337 3342 0 -15.53(-0.46%)
May 25, 2017 3336 3374 3326 3357 0 +25.21(+0.76%)
May 24, 2017 3296 3352 3282 3332 0 +32.09(+0.97%)
May 23, 2017 3309 3334 3279 3300 0 +8.63(+0.26%)
May 22, 2017 3268 3337 3264 3291 0 +22.59(+0.69%)
May 19, 2017 3242 3307 3225 3269 0 +135.56(+4.33%)
May 18, 2017 3135 3175 3113 3133 0 +1.08(+0.03%)
May 17, 2017 3196 3191 3126 3132 0 -65.35(-2.04%)
May 16, 2017 3215 3219 3177 3197 0 -15.45(-0.48%)
May 15, 2017 3189 3245 3183 3213 0 +18.56(+0.58%)
May 12, 2017 3199 3209 3179 3194 0 -10.65(-0.33%)
May 11, 2017 3163 3217 3152 3205 0 +33.61(+1.06%)
May 10, 2017 3157 3184 3144 3171 0 +9.82(+0.31%)
May 09, 2017 3141 3174 3134 3161 0 +29.63(+0.95%)
May 08, 2017 3130 3154 3106 3132 0 +7.39(+0.24%)
May 05, 2017 3129 3156 3095 3124 0 +13.12(+0.42%)
May 04, 2017 3060 3148 3050 3111 0 +64.06(+2.10%)
May 03, 2017 3058 3066 3022 3047 0 -16.31(-0.53%)
May 02, 2017 3058 3076 3017 3064 0 +15.92(+0.52%)
May 01, 2017 3036 3069 3019 3048 0 +2.19(+0.07%)
Apr 28, 2017 3056 3062 3027 3045 0 -9.96(-0.33%)
Apr 27, 2017 3027 3067 3018 3055 0 +39.21(+1.30%)
Apr 26, 2017 3020 3043 3005 3016 0 +3.46(+0.11%)
Apr 25, 2017 2998 3027 2976 3013 0 +2.15(+0.07%)
Apr 24, 2017 3037 3047 3000 3011 0 +3.67(+0.12%)
Apr 21, 2017 3033 3040 2992 3007 0 -34.86(-1.15%)
Apr 20, 2017 3022 3061 3000 3042 0 +31.34(+1.04%)
Apr 19, 2017 3034 3046 2993 3010 0 -18.36(-0.61%)
Apr 18, 2017 3047 3069 2990 3029 0 -202.14(-6.26%)
Apr 17, 2017 3215 3234 3202 3231 0 +19.86(+0.62%)
Apr 13, 2017 3219 3236 3205 3211 0 -12.14(-0.38%)
Apr 12, 2017 3233 3246 3203 3223 0 -27.87(-0.86%)
Apr 11, 2017 3258 3265 3225 3251 0 -7.88(-0.24%)
Apr 10, 2017 3237 3276 3228 3259 0 +23.47(+0.73%)
Apr 07, 2017 3241 3256 3223 3236 0 -11.92(-0.37%)
Apr 06, 2017 3225 3254 3210 3247 0 +31.83(+0.99%)
Apr 05, 2017 3234 3259 3208 3216 0 -2.99(-0.09%)
Apr 04, 2017 3227 3245 3203 3219 0 -14.91(-0.46%)
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.