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 (%)
Oct 30, 2009 1198 1211 1182 1186 0 -14.73(-1.23%)
Oct 29, 2009 1181 1204 1174 1200 0 +15.20(+1.28%)
Oct 28, 2009 1217 1223 1161 1185 0 -26.09(-2.15%)
Oct 27, 2009 1224 1233 1206 1211 0 -11.28(-0.92%)
Oct 26, 2009 1227 1249 1214 1223 0 -2.49(-0.20%)
Oct 23, 2009 1226 1229 1219 1225 0 -13.23(-1.07%)
Oct 22, 2009 1230 1246 1222 1238 0 +7.67(+0.62%)
Oct 21, 2009 1243 1252 1226 1231 0 -12.87(-1.04%)
Oct 20, 2009 1238 1250 1236 1243 0 +12.64(+1.03%)
Oct 19, 2009 1230 1238 1219 1231 0 +3.52(+0.29%)
Oct 16, 2009 1212 1236 1206 1227 0 +8.59(+0.70%)
Oct 15, 2009 1193 1226 1203 1219 0 +6.37(+0.53%)
Oct 14, 2009 1202 1217 1197 1212 0 +18.19(+1.52%)
Oct 13, 2009 1201 1204 1187 1194 0 -7.89(-0.66%)
Oct 12, 2009 1204 1215 1193 1202 0 +4.28(+0.36%)
Oct 09, 2009 1181 1204 1178 1198 0 +15.30(+1.29%)
Oct 08, 2009 1180 1190 1174 1182 0 +9.90(+0.84%)
Oct 07, 2009 1158 1175 1153 1173 0 +12.99(+1.12%)
Oct 06, 2009 1153 1168 1141 1160 0 +13.96(+1.22%)
Oct 05, 2009 1143 1152 1133 1146 0 +5.81(+0.51%)
Oct 02, 2009 1141 1156 1128 1140 0 -9.17(-0.80%)
Oct 01, 2009 1169 1173 1145 1149 0 -20.52(-1.75%)
Sep 30, 2009 1171 1182 1151 1169 0 +10.39(+0.90%)
Sep 29, 2009 1169 1177 1152 1159 0 -15.43(-1.31%)
Sep 28, 2009 1151 1179 1146 1174 0 +26.64(+2.32%)
Sep 25, 2009 1151 1160 1137 1148 0 +1.34(+0.12%)
Sep 24, 2009 1154 1162 1136 1147 0 -11.52(-0.99%)
Sep 23, 2009 1165 1174 1155 1158 0 -3.92(-0.34%)
Sep 22, 2009 1178 1179 1156 1162 0 -12.45(-1.06%)
Sep 21, 2009 1156 1181 1151 1174 0 +9.74(+0.84%)
Sep 18, 2009 1161 1168 1150 1165 0 +9.30(+0.80%)
Sep 17, 2009 1157 1168 1147 1155 0 +5.82(+0.51%)
Sep 16, 2009 1137 1161 1136 1150 0 +3.51(+0.31%)
Sep 15, 2009 1164 1167 1135 1146 0 +1.27(+0.11%)
Sep 14, 2009 1135 1147 1128 1145 0 +9.19(+0.81%)
Sep 11, 2009 1133 1145 1125 1136 0 +5.79(+0.51%)
Sep 10, 2009 1125 1133 1114 1130 0 -3.38(-0.30%)
Sep 09, 2009 1112 1147 1106 1133 0 +22.49(+2.02%)
Sep 08, 2009 1110 1119 1093 1111 0 +5.80(+0.52%)
Sep 04, 2009 1105 1105 1105 0 +7.44(+0.68%)
Sep 03, 2009 1089 1100 1076 1097 0 +9.04(+0.83%)
Sep 02, 2009 1089 1100 1084 1088 0 -3.73(-0.34%)
Sep 01, 2009 1103 1122 1087 1092 0 -120.03(-9.90%)
Aug 31, 2009 1203 1216 1195 1212 0 +8.80(+0.73%)
Aug 28, 2009 1200 1219 1194 1203 0 -7.53(-0.62%)
Aug 27, 2009 1198 1216 1191 1211 0 +8.84(+0.74%)
Aug 26, 2009 1210 1222 1195 1202 0 -10.55(-0.87%)
Aug 25, 2009 1225 1233 1204 1213 0 -9.03(-0.74%)
Aug 24, 2009 1215 1234 1215 1222 0 -3.28(-0.27%)
Aug 21, 2009 1217 1230 1204 1225 0 +18.04(+1.49%)
Aug 20, 2009 1203 1214 1193 1207 0 +5.27(+0.44%)
Aug 19, 2009 1176 1209 1174 1202 0 +16.44(+1.39%)
Aug 18, 2009 1174 1201 1164 1185 0 +22.17(+1.91%)
Aug 17, 2009 1162 1179 1153 1163 0 -15.29(-1.30%)
Aug 14, 2009 1184 1193 1161 1178 0 -8.86(-0.75%)
Aug 13, 2009 1175 1190 1157 1187 0 +13.13(+1.12%)
Aug 12, 2009 1149 1184 1155 1174 0 +10.81(+0.93%)
Aug 11, 2009 1177 1183 1158 1163 0 -14.13(-1.20%)
Aug 10, 2009 1163 1180 1156 1177 0 +13.78(+1.18%)
Aug 07, 2009 1161 1171 1149 1164 0 +11.68(+1.01%)
Aug 06, 2009 1161 1167 1141 1152 0 -7.39(-0.64%)
Aug 05, 2009 1172 1179 1143 1159 0 -12.33(-1.05%)
Aug 04, 2009 1158 1178 1143 1172 0 +11.33(+0.98%)
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.