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 (%)
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%)
Apr 03, 2017 3276 3290 3222 3233 0 -38.94(-1.19%)
Mar 31, 2017 3282 3298 3261 3272 0 -17.89(-0.54%)
Mar 30, 2017 3301 3317 3275 3290 0 -20.81(-0.63%)
Mar 29, 2017 3280 3317 3262 3311 0 +30.87(+0.94%)
Mar 28, 2017 3257 3289 3249 3280 0 +12.18(+0.37%)
Mar 27, 2017 3209 3273 3202 3268 0 +44.50(+1.38%)
Mar 24, 2017 3218 3239 3195 3224 0 +4.83(+0.15%)
Mar 23, 2017 3223 3253 3205 3219 0 -4.56(-0.14%)
Mar 22, 2017 3222 3235 3197 3223 0 +6.76(+0.21%)
Mar 21, 2017 3256 3267 3209 3217 0 -34.32(-1.06%)
Mar 20, 2017 3270 3282 3233 3251 0 -17.18(-0.53%)
Mar 17, 2017 3282 3294 3251 3268 0 -6.80(-0.21%)
Mar 16, 2017 3291 3313 3253 3275 0 -14.47(-0.44%)
Mar 15, 2017 3261 3300 3241 3289 0 +36.77(+1.13%)
Mar 14, 2017 3254 3302 3233 3253 0 -9.11(-0.28%)
Mar 13, 2017 3252 3274 3228 3262 0 +24.18(+0.75%)
Mar 10, 2017 3266 3272 3220 3237 0 -15.71(-0.48%)
Mar 09, 2017 3247 3271 3220 3253 0 +15.25(+0.47%)
Mar 08, 2017 3235 3289 3225 3238 0 +7.38(+0.23%)
Mar 07, 2017 3253 3273 3215 3231 0 -49.21(-1.50%)
Mar 06, 2017 3318 3327 3270 3280 0 -56.78(-1.70%)
Mar 03, 2017 3313 3349 3293 3337 0 +35.18(+1.07%)
Mar 02, 2017 3293 3330 3278 3301 0 +3.26(+0.10%)
Mar 01, 2017 3318 3334 3287 3298 0 +5.87(+0.18%)
Feb 28, 2017 3313 3324 3273 3292 0 -29.90(-0.90%)
Feb 27, 2017 3313 3339 3295 3322 0 +8.22(+0.25%)
Feb 24, 2017 3287 3323 3253 3314 0 +20.90(+0.63%)
Feb 23, 2017 3298 3313 3270 3293 0 +2.91(+0.09%)
Feb 22, 2017 3299 3325 3283 3290 0 -17.17(-0.52%)
Feb 21, 2017 3289 3320 3267 3307 0 +14.44(+0.44%)
Feb 17, 2017 3293 3293 3293 3293 0 +2.16(+0.07%)
Feb 16, 2017 3295 3307 3244 3291 0 -12.10(-0.37%)
Feb 15, 2017 3248 3311 3214 3303 0 +64.44(+1.99%)
Feb 14, 2017 3174 3250 3165 3238 0 +54.46(+1.71%)
Feb 13, 2017 3190 3226 3156 3184 0 +10.47(+0.33%)
Feb 10, 2017 3178 3190 3149 3173 0 -1.64(-0.05%)
Feb 09, 2017 3179 3198 3143 3175 0 -3.68(-0.12%)
Feb 08, 2017 3154 3182 3134 3179 0 +17.08(+0.54%)
Feb 07, 2017 3130 3218 3112 3162 0 +29.55(+0.94%)
Feb 06, 2017 3107 3154 3092 3132 0 +25.62(+0.82%)
Feb 03, 2017 3098 3121 3078 3106 0 +15.11(+0.49%)
Feb 02, 2017 3105 3117 3060 3091 0 -24.47(-0.79%)
Feb 01, 2017 3095 3123 3067 3116 0 +23.91(+0.77%)
Jan 31, 2017 3057 3099 2998 3092 0 +70.76(+2.34%)
Jan 30, 2017 3005 3028 2956 3021 0 +19.06(+0.63%)
Jan 27, 2017 3049 3049 2981 3002 0 -32.18(-1.06%)
Jan 26, 2017 3041 3114 2997 3034 0 -160.69(-5.03%)
Jan 25, 2017 3150 3198 3142 3195 0 +57.32(+1.83%)
Jan 24, 2017 3136 3152 3115 3138 0 -3.60(-0.11%)
Jan 23, 2017 3137 3157 3113 3141 0 -2.85(-0.09%)
Jan 20, 2017 3137 3190 3107 3144 0 +5.02(+0.16%)
Jan 19, 2017 3160 3167 3122 3139 0 -25.82(-0.82%)
Jan 18, 2017 3171 3182 3138 3165 0 +14.04(+0.45%)
Jan 17, 2017 3115 3172 3098 3151 0 +29.38(+0.94%)
Jan 13, 2017 3121 3121 3121 3121 0 +46.08(+1.50%)
Jan 12, 2017 3030 3089 3018 3075 0 +39.38(+1.30%)
Jan 11, 2017 3109 3135 2991 3036 0 -73.02(-2.35%)
Jan 10, 2017 3099 3145 3085 3109 0 -0.14(-0.00%)
Jan 09, 2017 3105 3139 3091 3109 0 -6.55(-0.21%)
Jan 06, 2017 3092 3130 3067 3116 0 +27.98(+0.91%)
Jan 05, 2017 3115 3129 3064 3088 0 -44.51(-1.42%)
Jan 04, 2017 3086 3145 3076 3132 0 +46.82(+1.52%)
Jan 03, 2017 2960 3109 2955 3085 0 +130.45(+4.41%)
Dec 30, 2016 2955 2955 2955 2955 0 -27.85(-0.93%)
Dec 29, 2016 2969 3012 2965 2983 0 +7.43(+0.25%)
Dec 28, 2016 2996 3013 2971 2975 0 -19.76(-0.66%)
Dec 27, 2016 2981 3016 2974 2995 0 +14.22(+0.48%)
Dec 23, 2016 2981 2981 2981 2981 0 +23.37(+0.79%)
Dec 22, 2016 2993 3004 2944 2958 0 -29.16(-0.98%)
Dec 21, 2016 2980 3012 2964 2987 0 -6.39(-0.21%)
Dec 20, 2016 3002 3027 2976 2993 0 -1.08(-0.04%)
Dec 19, 2016 2999 3026 2967 2994 0 +2.77(+0.09%)
Dec 16, 2016 2988 3007 2963 2991 0 +12.33(+0.41%)
Dec 15, 2016 2984 3001 2945 2979 0 -4.50(-0.15%)
Dec 14, 2016 3046 3062 2963 2984 0 -70.25(-2.30%)
Dec 13, 2016 3036 3068 3025 3054 0 +25.84(+0.85%)
Dec 12, 2016 3029 3053 2997 3028 0 -7.56(-0.25%)
Dec 09, 2016 2979 3057 2961 3036 0 +64.93(+2.19%)
Dec 08, 2016 2929 2989 2916 2971 0 +33.88(+1.15%)
Dec 07, 2016 2959 2976 2844 2937 0 -67.18(-2.24%)
Dec 06, 2016 3017 3025 2968 3004 0 -11.23(-0.37%)
Dec 05, 2016 2984 3032 2969 3015 0 +38.07(+1.28%)
Dec 02, 2016 2979 3009 2959 2977 0 +10.67(+0.36%)
Dec 01, 2016 2980 3008 2957 2966 0 -15.55(-0.52%)
Nov 30, 2016 2967 3014 2953 2982 0 +20.63(+0.70%)
Nov 29, 2016 2988 3006 2950 2961 0 -33.92(-1.13%)
Nov 28, 2016 2990 3020 2968 2995 0 +2.15(+0.07%)
Nov 25, 2016 2981 3019 2957 2993 0 +22.33(+0.75%)
Nov 23, 2016 2971 2971 2971 2971 0 +2.99(+0.10%)
Nov 22, 2016 2978 2990 2941 2968 0 -4.57(-0.15%)
Nov 21, 2016 2970 3001 2947 2972 0 +5.00(+0.17%)
Nov 18, 2016 3002 3007 2960 2967 0 -36.02(-1.20%)
Nov 17, 2016 2983 3023 2969 3003 0 +20.22(+0.68%)
Nov 16, 2016 2995 3026 2974 2983 0 -22.47(-0.75%)
Nov 15, 2016 3043 3058 2989 3006 0 -32.99(-1.09%)
Nov 14, 2016 3003 3072 2967 3039 0 +34.74(+1.16%)
Nov 11, 2016 3038 3060 2959 3004 0 -46.04(-1.51%)
Nov 10, 2016 2986 3084 2974 3050 0 +100.60(+3.41%)
Nov 09, 2016 2912 3070 2826 2949 0 +194.56(+7.06%)
Nov 08, 2016 2769 2802 2713 2755 0 -64.73(-2.30%)
Nov 07, 2016 2807 2838 2780 2820 0 +54.57(+1.97%)
Nov 04, 2016 2786 2837 2743 2765 0 -23.30(-0.84%)
Nov 03, 2016 2920 2959 2763 2788 0 -118.84(-4.09%)
Nov 02, 2016 2798 2933 2773 2907 0 +110.76(+3.96%)
Nov 01, 2016 2808 2849 2760 2796 0 -17.98(-0.64%)
Oct 31, 2016 2780 2863 2767 2814 0 +49.59(+1.79%)
Oct 28, 2016 2780 2858 2625 2765 0 -473.63(-14.63%)
Oct 27, 2016 3227 3258 3203 3238 0 +22.86(+0.71%)
Oct 26, 2016 3218 3234 3179 3215 0 -15.02(-0.46%)
Oct 25, 2016 3247 3259 3213 3231 0 -25.49(-0.78%)
Oct 24, 2016 3281 3304 3251 3256 0 -7.58(-0.23%)
Oct 21, 2016 3265 3280 3248 3264 0 -20.28(-0.62%)
Oct 20, 2016 3266 3302 3260 3284 0 +16.09(+0.49%)
Oct 19, 2016 3290 3298 3265 3268 0 -19.51(-0.59%)
Oct 18, 2016 3283 3302 3269 3287 0 +34.78(+1.07%)
Oct 17, 2016 3263 3269 3238 3252 0 -9.19(-0.28%)
Oct 14, 2016 3290 3303 3258 3262 0 -18.13(-0.55%)
Oct 13, 2016 3273 3296 3254 3280 0 -11.80(-0.36%)
Oct 12, 2016 3295 3325 3270 3292 0 +5.92(+0.18%)
Oct 11, 2016 3313 3325 3278 3286 0 -33.81(-1.02%)
Oct 10, 2016 3320 3342 3299 3320 0 -0.19(-0.01%)
Oct 07, 2016 3320 3320 3290 3320 0 -2.51(-0.08%)
Oct 06, 2016 3299 3327 3276 3322 0 +4.71(+0.14%)
Oct 05, 2016 3329 3342 3303 3318 0 -3.55(-0.11%)
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.