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 (%)
Apr 30, 2012 1918 1943 1910 1926 0 +7.22(+0.38%)
Apr 27, 2012 1939 1953 1907 1919 0 -11.58(-0.60%)
Apr 26, 2012 1934 1957 1905 1931 0 -5.70(-0.29%)
Apr 25, 2012 1923 1949 1922 1936 0 +16.03(+0.83%)
Apr 24, 2012 1934 1944 1907 1920 0 -13.53(-0.70%)
Apr 23, 2012 1907 1944 1899 1934 0 -5.37(-0.28%)
Apr 20, 2012 1927 1947 1923 1939 0 +18.01(+0.94%)
Apr 19, 2012 1928 1938 1908 1921 0 -5.23(-0.27%)
Apr 18, 2012 1929 1940 1915 1927 0 -8.49(-0.44%)
Apr 17, 2012 1905 1942 1900 1935 0 +38.76(+2.04%)
Apr 16, 2012 1904 1913 1887 1896 0 -7.17(-0.38%)
Apr 13, 2012 1917 1929 1894 1903 0 -24.00(-1.25%)
Apr 12, 2012 1934 1958 1917 1927 0 +30.77(+1.62%)
Apr 11, 2012 1897 1905 1883 1897 0 +17.19(+0.91%)
Apr 10, 2012 1889 1907 1876 1880 0 -16.22(-0.86%)
Apr 09, 2012 1886 1912 1877 1896 0 -9.33(-0.49%)
Apr 05, 2012 1889 1920 1890 1905 0 -6.65(-0.35%)
Apr 04, 2012 1906 1924 1898 1912 0 -10.12(-0.53%)
Apr 03, 2012 1932 1940 1904 1922 0 -10.82(-0.56%)
Apr 02, 2012 1924 1951 1916 1933 0 +1.85(+0.10%)
Mar 30, 2012 1945 1950 1922 1931 0 -6.10(-0.31%)
Mar 29, 2012 1913 1942 1912 1937 0 +1.11(+0.06%)
Mar 28, 2012 1943 1959 1924 1936 0 -16.33(-0.84%)
Mar 27, 2012 1945 1962 1943 1952 0 +4.27(+0.22%)
Mar 26, 2012 1922 1955 1925 1948 0 +31.36(+1.64%)
Mar 23, 2012 1889 1928 1890 1916 0 +17.74(+0.93%)
Mar 22, 2012 1886 1911 1890 1899 0 -9.08(-0.48%)
Mar 21, 2012 1904 1919 1895 1908 0 +3.37(+0.18%)
Mar 20, 2012 1901 1913 1894 1904 0 -4.47(-0.23%)
Mar 19, 2012 1914 1922 1900 1909 0 -1.25(-0.07%)
Mar 16, 2012 1912 1922 1901 1910 0 +1.64(+0.09%)
Mar 15, 2012 1904 1916 1891 1909 0 +2.37(+0.12%)
Mar 14, 2012 1899 1917 1891 1906 0 +3.55(+0.19%)
Mar 13, 2012 1900 1909 1883 1903 0 +11.60(+0.61%)
Mar 12, 2012 1900 1907 1884 1891 0 -7.07(-0.37%)
Mar 09, 2012 1869 1912 1868 1898 0 +27.52(+1.47%)
Mar 08, 2012 1839 1877 1837 1871 0 +38.42(+2.10%)
Mar 07, 2012 1826 1843 1811 1832 0 +8.93(+0.49%)
Mar 06, 2012 1819 1834 1807 1823 0 -9.10(-0.50%)
Mar 05, 2012 1817 1842 1817 1832 0 +3.28(+0.18%)
Mar 02, 2012 1846 1860 1823 1829 0 -27.98(-1.51%)
Mar 01, 2012 1845 1864 1836 1857 0 +9.27(+0.50%)
Feb 29, 2012 1848 1869 1831 1848 0 +0.41(+0.02%)
Feb 28, 2012 1834 1855 1823 1847 0 +12.46(+0.68%)
Feb 27, 2012 1826 1843 1816 1835 0 -1.89(-0.10%)
Feb 24, 2012 1824 1843 1811 1837 0 +14.29(+0.78%)
Feb 23, 2012 1812 1829 1806 1822 0 +11.92(+0.66%)
Feb 22, 2012 1802 1827 1791 1811 0 +15.96(+0.89%)
Feb 21, 2012 1810 1819 1782 1795 0 -10.61(-0.59%)
Feb 17, 2012 1805 1805 1805 0 +9.10(+0.51%)
Feb 16, 2012 1788 1801 1780 1796 0 +7.47(+0.42%)
Feb 15, 2012 1812 1816 1781 1789 0 -16.20(-0.90%)
Feb 14, 2012 1801 1824 1791 1805 0 -4.67(-0.26%)
Feb 13, 2012 1806 1821 1789 1810 0 +3.63(+0.20%)
Feb 10, 2012 1812 1816 1794 1806 0 -17.85(-0.98%)
Feb 09, 2012 1836 1839 1815 1824 0 -12.28(-0.67%)
Feb 08, 2012 1829 1842 1820 1836 0 +8.99(+0.49%)
Feb 07, 2012 1812 1831 1805 1827 0 +10.87(+0.60%)
Feb 06, 2012 1802 1825 1793 1816 0 +8.01(+0.44%)
Feb 03, 2012 1827 1838 1785 1808 0 -8.15(-0.45%)
Feb 02, 2012 1848 1852 1803 1816 0 -15.98(-0.87%)
Feb 01, 2012 1816 1843 1816 1832 0 +17.26(+0.95%)
Jan 31, 2012 1829 1854 1801 1815 0 +32.58(+1.83%)
Jan 30, 2012 1779 1792 1763 1782 0 -6.09(-0.34%)
Jan 27, 2012 1774 1803 1769 1789 0 +13.03(+0.73%)
Jan 26, 2012 1774 1790 1742 1775 0 -2.81(-0.16%)
Jan 25, 2012 1754 1782 1741 1778 0 +21.54(+1.23%)
Jan 24, 2012 1753 1766 1743 1757 0 -5.44(-0.31%)
Jan 23, 2012 1772 1786 1756 1762 0 -10.18(-0.57%)
Jan 20, 2012 1766 1788 1757 1772 0 +6.67(+0.38%)
Jan 19, 2012 1753 1771 1739 1766 0 +11.58(+0.66%)
Jan 18, 2012 1748 1769 1735 1754 0 +2.46(+0.14%)
Jan 17, 2012 1755 1768 1744 1752 0 +14.80(+0.85%)
Jan 13, 2012 1737 1737 1737 0 -20.13(-1.15%)
Jan 12, 2012 1754 1767 1740 1757 0 +9.11(+0.52%)
Jan 11, 2012 1753 1763 1738 1748 0 -11.64(-0.66%)
Jan 10, 2012 1760 1780 1747 1760 0 +12.14(+0.69%)
Jan 09, 2012 1735 1755 1724 1747 0 +6.90(+0.40%)
Jan 06, 2012 1726 1749 1719 1740 0 +14.97(+0.87%)
Jan 05, 2012 1729 1739 1711 1726 0 -13.41(-0.77%)
Jan 04, 2012 1735 1754 1729 1739 0 +25.21(+1.47%)
Dec 30, 2011 1721 1728 1713 1714 0 -7.72(-0.45%)
Dec 29, 2011 1701 1725 1698 1721 0 +23.20(+1.37%)
Dec 28, 2011 1730 1735 1695 1698 0 -34.25(-1.98%)
Dec 27, 2011 1719 1738 1714 1732 0 +7.98(+0.46%)
Dec 23, 2011 1724 1724 1724 0 +10.32(+0.60%)
Dec 21, 2011 1721 1731 1701 1714 0 -10.11(-0.59%)
Dec 20, 2011 1712 1735 1709 1724 0 +35.24(+2.09%)
Dec 19, 2011 1711 1721 1684 1689 0 -21.44(-1.25%)
Dec 16, 2011 1712 1736 1702 1710 0 +15.23(+0.90%)
Dec 15, 2011 1698 1714 1688 1695 0 +11.71(+0.70%)
Dec 14, 2011 1711 1718 1679 1684 0 -35.44(-2.06%)
Dec 13, 2011 1741 1754 1710 1719 0 -13.44(-0.78%)
Dec 12, 2011 1741 1747 1718 1732 0 -20.11(-1.15%)
Dec 09, 2011 1740 1764 1735 1753 0 +20.21(+1.17%)
Dec 08, 2011 1750 1761 1726 1732 0 -25.61(-1.46%)
Dec 07, 2011 1746 1772 1730 1758 0 +5.43(+0.31%)
Dec 06, 2011 1753 1776 1746 1753 0 -5.48(-0.31%)
Dec 05, 2011 1781 1788 1739 1758 0 +2.19(+0.12%)
Dec 02, 2011 1791 1794 1742 1756 0 -22.84(-1.28%)
Dec 01, 2011 1776 1797 1769 1779 0 +3.51(+0.20%)
Nov 30, 2011 1765 1786 1748 1775 0 +53.72(+3.12%)
Nov 29, 2011 1734 1742 1710 1721 0 -4.71(-0.27%)
Nov 28, 2011 1731 1744 1712 1726 0 +38.99(+2.31%)
Nov 25, 2011 1697 1711 1684 1687 0 -18.62(-1.09%)
Nov 23, 2011 1706 1706 1706 0 -11.09(-0.65%)
Nov 22, 2011 1717 1737 1705 1717 0 -5.22(-0.30%)
Nov 21, 2011 1744 1749 1705 1722 0 -44.69(-2.53%)
Nov 18, 2011 1781 1790 1759 1767 0 -3.96(-0.22%)
Nov 17, 2011 1789 1799 1759 1771 0 -21.92(-1.22%)
Nov 16, 2011 1822 1837 1789 1793 0 -50.30(-2.73%)
Nov 15, 2011 1827 1851 1815 1843 0 +7.27(+0.40%)
Nov 14, 2011 1840 1854 1829 1836 0 -14.61(-0.79%)
Nov 11, 2011 1828 1865 1827 1850 0 +41.88(+2.32%)
Nov 10, 2011 1802 1826 1782 1808 0 +23.53(+1.32%)
Nov 09, 2011 1804 1822 1776 1785 0 -56.80(-3.08%)
Nov 08, 2011 1851 1853 1816 1842 0 -3.62(-0.20%)
Nov 07, 2011 1833 1853 1811 1845 0 +14.95(+0.82%)
Nov 04, 2011 1842 1856 1815 1830 0 -21.59(-1.17%)
Nov 03, 2011 1837 1867 1831 1852 0 +9.90(+0.54%)
Nov 02, 2011 1832 1859 1817 1842 0 +34.88(+1.93%)
Nov 01, 2011 1793 1841 1769 1807 0 -61.13(-3.27%)
Oct 31, 2011 1887 1914 1857 1868 0 -47.20(-2.46%)
Oct 28, 2011 1906 1936 1887 1915 0 +5.02(+0.26%)
Oct 27, 2011 1851 1923 1838 1910 0 +54.14(+2.92%)
Oct 26, 2011 1862 1882 1819 1856 0 +85.14(+4.81%)
Oct 25, 2011 1799 1815 1765 1771 0 -27.61(-1.53%)
Oct 24, 2011 1776 1805 1772 1799 0 +19.48(+1.09%)
Oct 21, 2011 1736 1782 1734 1779 0 +62.01(+3.61%)
Oct 20, 2011 1714 1729 1691 1717 0 +6.78(+0.40%)
Oct 19, 2011 1714 1735 1700 1711 0 -0.97(-0.06%)
Oct 18, 2011 1682 1728 1676 1711 0 +15.68(+0.92%)
Oct 17, 2011 1704 1714 1691 1696 0 -18.80(-1.10%)
Oct 14, 2011 1720 1730 1702 1715 0 +9.75(+0.57%)
Oct 13, 2011 1681 1707 1676 1705 0 +4.94(+0.29%)
Oct 12, 2011 1690 1715 1681 1700 0 +18.99(+1.13%)
Oct 11, 2011 1670 1690 1663 1681 0 -1.35(-0.08%)
Oct 10, 2011 1639 1684 1641 1682 0 +55.74(+3.43%)
Oct 07, 2011 1635 1650 1608 1627 0 +0.65(+0.04%)
Oct 06, 2011 1588 1628 1598 1626 0 -9.61(-0.59%)
Oct 05, 2011 1621 1654 1613 1635 0 +17.42(+1.08%)
Oct 04, 2011 1595 1630 1565 1618 0 -4.20(-0.26%)
Oct 03, 2011 1681 1702 1621 1622 0 -64.48(-3.82%)
Sep 30, 2011 1711 1726 1684 1687 0 -40.11(-2.32%)
Sep 29, 2011 1764 1787 1706 1727 0 -10.51(-0.60%)
Sep 28, 2011 1773 1782 1734 1737 0 -36.37(-2.05%)
Sep 27, 2011 1776 1802 1761 1774 0 +31.79(+1.82%)
Sep 26, 2011 1709 1752 1692 1742 0 +38.34(+2.25%)
Sep 23, 2011 1692 1721 1682 1704 0 -2.03(-0.12%)
Sep 22, 2011 1681 1718 1679 1706 0 -31.31(-1.80%)
Sep 21, 2011 1796 1804 1736 1737 0 -56.28(-3.14%)
Sep 20, 2011 1779 1818 1771 1793 0 +24.35(+1.38%)
Sep 19, 2011 1750 1780 1745 1769 0 +0.19(+0.01%)
Sep 16, 2011 1730 1781 1728 1769 0 +43.22(+2.50%)
Sep 15, 2011 1748 1753 1686 1725 0 -10.36(-0.60%)
Sep 14, 2011 1710 1756 1691 1736 0 +31.13(+1.83%)
Sep 13, 2011 1687 1710 1674 1705 0 +20.37(+1.21%)
Sep 12, 2011 1672 1690 1653 1684 0 -6.31(-0.37%)
Sep 09, 2011 1730 1743 1680 1691 0 -68.04(-3.87%)
Sep 08, 2011 1775 1796 1755 1759 0 -25.23(-1.41%)
Sep 07, 2011 1753 1786 1742 1784 0 +51.94(+3.00%)
Sep 06, 2011 1694 1736 1682 1732 0 -6.72(-0.39%)
Sep 02, 2011 1739 1739 1739 0 -34.53(-1.95%)
Sep 01, 2011 1784 1819 1765 1773 0 -14.72(-0.82%)
Aug 31, 2011 1783 1806 1769 1788 0 +21.20(+1.20%)
Aug 30, 2011 1748 1779 1736 1767 0 +10.07(+0.57%)
Aug 29, 2011 1732 1759 1731 1757 0 +38.42(+2.24%)
Aug 26, 2011 1673 1728 1640 1718 0 +39.24(+2.34%)
Aug 25, 2011 1713 1721 1671 1679 0 -29.42(-1.72%)
Aug 24, 2011 1699 1718 1684 1708 0 +3.05(+0.18%)
Aug 23, 2011 1659 1707 1651 1705 0 +47.28(+2.85%)
Aug 22, 2011 1686 1699 1653 1658 0 -5.57(-0.33%)
Aug 19, 2011 1659 1696 1652 1664 0 -15.01(-0.89%)
Aug 18, 2011 1699 1708 1660 1679 0 -60.79(-3.49%)
Aug 17, 2011 1746 1762 1721 1739 0 -0.36(-0.02%)
Aug 16, 2011 1738 1752 1709 1740 0 -14.92(-0.85%)
Aug 15, 2011 1754 1764 1726 1755 0 +13.90(+0.80%)
Aug 12, 2011 1735 1759 1712 1741 0 +12.28(+0.71%)
Aug 11, 2011 1631 1757 1626 1729 0 +105.83(+6.52%)
Aug 10, 2011 1667 1684 1619 1623 0 -60.75(-3.61%)
Aug 09, 2011 1649 1686 1577 1683 0 +96.56(+6.08%)
Aug 08, 2011 1650 1668 1585 1587 0 -98.25(-5.83%)
Aug 05, 2011 1694 1712 1640 1685 0 +9.57(+0.57%)
Aug 04, 2011 1724 1735 1673 1676 0 -80.20(-4.57%)
Aug 03, 2011 1736 1762 1717 1756 0 +7.71(+0.44%)
Aug 02, 2011 1745 1776 1740 1748 0 -20.21(-1.14%)
Aug 01, 2011 1787 1819 1736 1768 0 -29.46(-1.64%)
Jul 29, 2011 1793 1825 1769 1798 0 +13.00(+0.73%)
Jul 28, 2011 1814 1851 1771 1785 0 -16.73(-0.93%)
Jul 27, 2011 1824 1836 1798 1802 0 -29.33(-1.60%)
Jul 26, 2011 1845 1848 1825 1831 0 -16.99(-0.92%)
Jul 25, 2011 1854 1866 1842 1848 0 -19.30(-1.03%)
Jul 22, 2011 1863 1874 1854 1867 0 +16.21(+0.88%)
Jul 21, 2011 1864 1876 1798 1851 0 -20.94(-1.12%)
Jul 20, 2011 1880 1883 1864 1872 0 -2.66(-0.14%)
Jul 19, 2011 1855 1880 1856 1875 0 +10.79(+0.58%)
Jul 18, 2011 1873 1886 1848 1864 0 -22.19(-1.18%)
Jul 15, 2011 1899 1902 1873 1886 0 -4.47(-0.24%)
Jul 14, 2011 1896 1916 1883 1890 0 -4.32(-0.23%)
Jul 13, 2011 1899 1915 1889 1895 0 +4.07(+0.22%)
Jul 12, 2011 1869 1914 1880 1891 0 +3.65(+0.19%)
Jul 11, 2011 1895 1905 1881 1887 0 -25.98(-1.36%)
Jul 08, 2011 1892 1917 1899 1913 0 -11.08(-0.58%)
Jul 07, 2011 1928 1932 1912 1924 0 +7.75(+0.40%)
Jul 06, 2011 1880 1924 1892 1916 0 +16.55(+0.87%)
Jul 05, 2011 1896 1907 1886 1900 0 +2.35(+0.12%)
Jul 01, 2011 1897 1897 1897 0 +23.76(+1.27%)
Jun 30, 2011 1849 1879 1861 1874 0 +15.71(+0.85%)
Jun 29, 2011 1853 1871 1849 1858 0 -7.72(-0.41%)
Jun 28, 2011 1837 1866 1834 1866 0 +35.93(+1.96%)
Jun 27, 2011 1801 1843 1808 1830 0 +9.81(+0.54%)
Jun 24, 2011 1824 1845 1814 1820 0 -21.29(-1.16%)
Jun 23, 2011 1824 1848 1812 1841 0 -11.75(-0.63%)
Jun 22, 2011 1869 1877 1852 1853 0 -20.78(-1.11%)
Jun 21, 2011 1864 1880 1860 1874 0 +19.82(+1.07%)
Jun 20, 2011 1852 1858 1848 1854 0 +18.03(+0.98%)
Jun 17, 2011 1825 1853 1827 1836 0 +4.45(+0.24%)
Jun 16, 2011 1822 1842 1816 1831 0 -9.29(-0.50%)
Jun 15, 2011 1846 1864 1834 1841 0 -17.86(-0.96%)
Jun 14, 2011 1856 1869 1848 1859 0 +19.76(+1.07%)
Jun 13, 2011 1821 1851 1832 1839 0 +4.21(+0.23%)
Jun 10, 2011 1849 1866 1827 1835 0 -36.28(-1.94%)
Jun 09, 2011 1854 1884 1849 1871 0 +18.58(+1.00%)
Jun 08, 2011 1850 1858 1839 1852 0 -3.11(-0.17%)
Jun 07, 2011 1844 1871 1847 1855 0 +2.80(+0.15%)
Jun 06, 2011 1830 1860 1842 1853 0 +1.78(+0.10%)
Jun 03, 2011 1855 1858 1838 1851 0 -4.14(-0.22%)
May 24, 2011 1844 1868 1844 1855 0 -6.36(-0.34%)
May 23, 2011 1857 1867 1840 1861 0 -18.54(-0.99%)
May 20, 2011 1900 1902 1874 1880 0 -21.53(-1.13%)
May 19, 2011 1909 1917 1891 1901 0 -5.93(-0.31%)
May 18, 2011 1880 1912 1872 1907 0 -59.17(-3.01%)
May 17, 2011 1951 1971 1949 1966 0 -8.53(-0.43%)
May 16, 2011 1943 1987 1950 1975 0 +9.75(+0.50%)
May 13, 2011 1983 1988 1955 1965 0 -16.86(-0.85%)
May 12, 2011 1959 1988 1960 1982 0 +1.46(+0.07%)
May 11, 2011 1974 2001 1965 1981 0 -9.91(-0.50%)
May 10, 2011 1966 1999 1967 1991 0 +12.42(+0.63%)
May 09, 2011 1925 1985 1939 1978 0 +38.27(+1.97%)
May 06, 2011 1948 1971 1930 1940 0 +5.09(+0.26%)
May 05, 2011 1916 1952 1906 1935 0 +9.86(+0.51%)
May 04, 2011 1906 1935 1892 1925 0 -3.79(-0.20%)
May 03, 2011 1915 1945 1903 1929 0 +27.34(+1.44%)
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.