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, 2009 1049 1065 1030 1043 0 -4.16(-0.40%)
Mar 30, 2009 1053 1058 1029 1047 0 -18.04(-1.69%)
Mar 27, 2009 1075 1082 1056 1066 0 -17.70(-1.63%)
Mar 26, 2009 1077 1090 1059 1083 0 +13.43(+1.26%)
Mar 25, 2009 1064 1081 1047 1070 0 +13.77(+1.30%)
Mar 24, 2009 1046 1070 1044 1056 0 -2.69(-0.25%)
Mar 23, 2009 1035 1060 1033 1059 0 +46.11(+4.55%)
Mar 20, 2009 1033 1039 1005 1013 0 -19.38(-1.88%)
Mar 19, 2009 1038 1054 1016 1032 0 -7.37(-0.71%)
Mar 18, 2009 1029 1057 1020 1039 0 +6.46(+0.63%)
Mar 17, 2009 1019 1037 1002 1033 0 +19.28(+1.90%)
Mar 16, 2009 1037 1051 1012 1014 0 -18.37(-1.78%)
Mar 13, 2009 993.93 1037 984.65 1032 0 +44.11(+4.47%)
Mar 12, 2009 960.67 999.89 934.25 987.86 0 +32.28(+3.38%)
Mar 11, 2009 1081 1087 940.70 955.58 0 -124.46(-11.52%)
Mar 10, 2009 1038 1083 1017 1080 0 +60.46(+5.93%)
Mar 09, 2009 1022 1041 1007 1020 0 -14.36(-1.39%)
Mar 06, 2009 1048 1066 1012 1034 0 -8.29(-0.80%)
Mar 05, 2009 1053 1064 1030 1042 0 -28.89(-2.70%)
Mar 04, 2009 1058 1085 1037 1071 0 +25.11(+2.40%)
Mar 03, 2009 1060 1079 1035 1046 0 -2.61(-0.25%)
Mar 02, 2009 1077 1092 1044 1049 0 -43.48(-3.98%)
Feb 27, 2009 1088 1116 1072 1092 0 -17.00(-1.53%)
Feb 26, 2009 1181 1189 1104 1109 0 -64.74(-5.52%)
Feb 25, 2009 1205 1211 1159 1174 0 -34.99(-2.89%)
Feb 24, 2009 1193 1217 1183 1209 0 +19.54(+1.64%)
Feb 23, 2009 1229 1233 1186 1189 0 -29.14(-2.39%)
Feb 20, 2009 1208 1231 1199 1218 0 -0.82(-0.07%)
Feb 19, 2009 1234 1245 1215 1219 0 -11.67(-0.95%)
Feb 18, 2009 1237 1243 1214 1231 0 +1.33(+0.11%)
Feb 17, 2009 1241 1249 1210 1230 0 -39.02(-3.08%)
Feb 16, 2009 1274 1290 1260 1269 0 +0.00(+0.00%)
Feb 13, 2009 1274 1290 1260 1269 0 -13.13(-1.02%)
Feb 12, 2009 1246 1284 1237 1282 0 +12.41(+0.98%)
Feb 11, 2009 1267 1278 1254 1269 0 +7.58(+0.60%)
Feb 10, 2009 1281 1302 1253 1262 0 -29.72(-2.30%)
Feb 09, 2009 1296 1304 1273 1291 0 -10.38(-0.80%)
Feb 06, 2009 1280 1317 1277 1302 0 +18.30(+1.43%)
Feb 05, 2009 1261 1309 1249 1284 0 +16.58(+1.31%)
Feb 04, 2009 1261 1286 1253 1267 0 +12.17(+0.97%)
Feb 03, 2009 1244 1263 1217 1255 0 +12.90(+1.04%)
Feb 02, 2009 1212 1256 1209 1242 0 -0.04(-0.00%)
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%)
Nov 03, 2008 1158 1180 1141 1166 0 +4.24(+0.37%)
Oct 31, 2008 1131 1174 1115 1161 0 +35.27(+3.13%)
Oct 30, 2008 1120 1177 1084 1126 0 +31.97(+2.92%)
Oct 29, 2008 1181 1190 1085 1094 0 -93.09(-7.84%)
Oct 28, 2008 1119 1194 1084 1187 0 +93.95(+8.59%)
Oct 27, 2008 1122 1148 1088 1093 0 -44.41(-3.90%)
Oct 24, 2008 1145 1187 1112 1138 0 -70.83(-5.86%)
Oct 23, 2008 1239 1259 1165 1208 0 -24.15(-1.96%)
Oct 22, 2008 1260 1285 1215 1233 0 -52.06(-4.05%)
Oct 21, 2008 1300 1331 1266 1285 0 -14.19(-1.09%)
Oct 20, 2008 1255 1301 1229 1299 0 +51.50(+4.13%)
Oct 17, 2008 1209 1296 1172 1247 0 +11.67(+0.94%)
Oct 16, 2008 1206 1243 1153 1236 0 +27.61(+2.29%)
Oct 15, 2008 1261 1273 1200 1208 0 -68.60(-5.37%)
Oct 14, 2008 1386 1393 1247 1277 0 -25.99(-2.00%)
Oct 13, 2008 1214 1310 1182 1303 0 +135.49(+11.61%)
Oct 10, 2008 1177 1240 1098 1167 0 -54.92(-4.49%)
Oct 09, 2008 1323 1330 1213 1222 0 -87.70(-6.70%)
Oct 08, 2008 1318 1363 1295 1310 0 -27.58(-2.06%)
Oct 07, 2008 1390 1408 1333 1337 0 -43.29(-3.14%)
Oct 06, 2008 1463 1489 1335 1381 0 -110.23(-7.39%)
Oct 03, 2008 1525 1542 1484 1491 0 -16.10(-1.07%)
Oct 02, 2008 1532 1547 1502 1507 0 -26.31(-1.72%)
Oct 01, 2008 1530 1554 1509 1533 0 -7.49(-0.49%)
Sep 30, 2008 1549 1564 1506 1541 0 +17.35(+1.14%)
Sep 29, 2008 1555 1584 1489 1523 0 -44.41(-2.83%)
Sep 26, 2008 1555 1575 1538 1568 0 +5.72(+0.37%)
Sep 25, 2008 1560 1578 1528 1562 0 +7.08(+0.46%)
Sep 24, 2008 1562 1587 1536 1555 0 -0.41(-0.03%)
Sep 23, 2008 1566 1607 1547 1555 0 -8.02(-0.51%)
Sep 22, 2008 1605 1615 1519 1563 0 -48.70(-3.02%)
Sep 19, 2008 1649 1679 1538 1612 0 +19.84(+1.25%)
Sep 18, 2008 1570 1606 1544 1592 0 +31.59(+2.02%)
Sep 17, 2008 1598 1623 1559 1561 0 -60.91(-3.76%)
Sep 16, 2008 1600 1631 1583 1622 0 -1.30(-0.08%)
Sep 15, 2008 1634 1655 1610 1623 0 -23.65(-1.44%)
Sep 12, 2008 1644 1660 1633 1647 0 -5.26(-0.32%)
Sep 11, 2008 1640 1658 1622 1652 0 -3.21(-0.19%)
Sep 10, 2008 1664 1673 1648 1655 0 -1.38(-0.08%)
Sep 09, 2008 1691 1701 1651 1656 0 -45.50(-2.67%)
Sep 08, 2008 1696 1709 1672 1702 0 +40.07(+2.41%)
Sep 05, 2008 1661 1678 1645 1662 0 -6.69(-0.40%)
Sep 04, 2008 1689 1706 1662 1669 0 -36.08(-2.12%)
Sep 03, 2008 1705 1716 1688 1705 0 -5.29(-0.31%)
Sep 02, 2008 1709 1735 1687 1710 0 +17.54(+1.04%)
Sep 01, 2008 1706 1721 1687 1692 0 +0.00(+0.00%)
Aug 29, 2008 1706 1721 1687 1692 0 -21.88(-1.28%)
Aug 28, 2008 1705 1721 1696 1714 0 +14.13(+0.83%)
Aug 27, 2008 1697 1706 1684 1700 0 +1.31(+0.08%)
Aug 26, 2008 1697 1710 1686 1699 0 -1.05(-0.06%)
Aug 25, 2008 1726 1736 1695 1700 0 -29.42(-1.70%)
Aug 22, 2008 1707 1735 1701 1729 0 +27.97(+1.64%)
Aug 21, 2008 1677 1708 1666 1701 0 +12.93(+0.77%)
Aug 20, 2008 1695 1701 1671 1688 0 -3.16(-0.19%)
Aug 19, 2008 1687 1709 1669 1692 0 -8.05(-0.47%)
Aug 18, 2008 1720 1730 1688 1700 0 -18.15(-1.06%)
Aug 15, 2008 1706 1730 1697 1718 0 +17.08(+1.00%)
Aug 14, 2008 1673 1710 1667 1701 0 +17.66(+1.05%)
Aug 13, 2008 1673 1700 1662 1683 0 +2.28(+0.14%)
Aug 12, 2008 1681 1696 1670 1681 0 -4.77(-0.28%)
Aug 11, 2008 1683 1698 1661 1686 0 -4.03(-0.24%)
Aug 08, 2008 1658 1714 1647 1690 0 +29.48(+1.78%)
Aug 07, 2008 1631 1689 1614 1660 0 -21.44(-1.28%)
Aug 06, 2008 1719 1727 1666 1682 0 -33.89(-1.98%)
Aug 05, 2008 1682 1722 1672 1715 0 +41.58(+2.48%)
Aug 04, 2008 1657 1689 1648 1674 0 +15.75(+0.95%)
Aug 01, 2008 1657 1681 1647 1658 0 -2.02(-0.12%)
Jul 31, 2008 1635 1679 1629 1660 0 +9.19(+0.56%)
Jul 30, 2008 1646 1670 1627 1651 0 +2.91(+0.18%)
Jul 29, 2008 1644 1660 1623 1648 0 +18.50(+1.14%)
Jul 28, 2008 1660 1666 1626 1630 0 -33.01(-1.99%)
Jul 25, 2008 1679 1694 1650 1663 0 -13.96(-0.83%)
Jul 24, 2008 1660 1715 1624 1676 0 +28.51(+1.73%)
Jul 23, 2008 1627 1662 1593 1648 0 +22.93(+1.41%)
Jul 22, 2008 1579 1634 1570 1625 0 +36.89(+2.32%)
Jul 21, 2008 1579 1602 1566 1588 0 +7.58(+0.48%)
Jul 18, 2008 1591 1602 1566 1581 0 -6.25(-0.39%)
Jul 17, 2008 1576 1600 1555 1587 0 +13.13(+0.83%)
Jul 16, 2008 1556 1580 1541 1574 0 +13.71(+0.88%)
Jul 15, 2008 1544 1571 1524 1560 0 -1.32(-0.08%)
Jul 14, 2008 1588 1593 1555 1561 0 -12.44(-0.79%)
Jul 11, 2008 1574 1593 1562 1574 0 -18.20(-1.14%)
Jul 10, 2008 1594 1610 1568 1592 0 -3.07(-0.19%)
Jul 09, 2008 1606 1635 1587 1595 0 -7.05(-0.44%)
Jul 08, 2008 1560 1607 1554 1602 0 +42.22(+2.71%)
Jul 07, 2008 1578 1589 1548 1560 0 -11.28(-0.72%)
Jul 04, 2008 1588 1594 1561 1571 0 +0.00(+0.00%)
Jul 03, 2008 1588 1594 1561 1571 0 -2.32(-0.15%)
Jul 02, 2008 1579 1604 1570 1573 0 -10.22(-0.65%)
Jul 01, 2008 1592 1604 1568 1584 0 -22.09(-1.38%)
Jun 30, 2008 1589 1632 1579 1606 0 +11.11(+0.70%)
Jun 27, 2008 1588 1608 1577 1595 0 +10.96(+0.69%)
Jun 26, 2008 1612 1622 1580 1584 0 -39.07(-2.41%)
Jun 25, 2008 1601 1637 1594 1623 0 +29.01(+1.82%)
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.