Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2009 1216 1233 1209 1232 0 +19.37(+1.60%)
May 28, 2009 1214 1227 1199 1212 0 +3.68(+0.30%)
May 27, 2009 1221 1230 1205 1209 0 -10.80(-0.89%)
May 26, 2009 1198 1229 1181 1219 0 +17.20(+1.43%)
May 25, 2009 1196 1216 1187 1202 0 +0.00(+0.00%)
May 22, 2009 1196 1216 1187 1202 0 +9.52(+0.80%)
May 21, 2009 1215 1222 1182 1193 0 -29.94(-2.45%)
May 20, 2009 1204 1238 1196 1223 0 +27.03(+2.26%)
May 19, 2009 1193 1208 1184 1196 0 +1.01(+0.08%)
May 18, 2009 1175 1196 1163 1195 0 +25.46(+2.18%)
May 15, 2009 1190 1197 1163 1169 0 -25.83(-2.16%)
May 14, 2009 1191 1211 1180 1195 0 +1.46(+0.12%)
May 13, 2009 1199 1216 1189 1194 0 -19.21(-1.58%)
May 12, 2009 1216 1229 1198 1213 0 +4.36(+0.36%)
May 11, 2009 1214 1224 1202 1208 0 -22.35(-1.82%)
May 08, 2009 1217 1242 1203 1231 0 +22.81(+1.89%)
May 07, 2009 1178 1225 1161 1208 0 +37.49(+3.20%)
May 06, 2009 1182 1198 1160 1170 0 -5.79(-0.49%)
May 05, 2009 1179 1212 1161 1176 0 +3.94(+0.34%)
May 04, 2009 1142 1174 1130 1172 0 +40.71(+3.60%)
May 01, 2009 1117 1138 1109 1132 0 +17.08(+1.53%)
Apr 30, 2009 1146 1161 1106 1114 0 -26.99(-2.36%)
Apr 29, 2009 1107 1154 1095 1141 0 +26.39(+2.37%)
Apr 28, 2009 1126 1135 1107 1115 0 -13.74(-1.22%)
Apr 27, 2009 1101 1146 1092 1129 0 +12.99(+1.16%)
Apr 24, 2009 1117 1135 1097 1116 0 +2.49(+0.22%)
Apr 23, 2009 1133 1143 1081 1113 0 +4.50(+0.41%)
Apr 22, 2009 1090 1125 1084 1109 0 +7.99(+0.73%)
Apr 21, 2009 1098 1122 1082 1101 0 -4.84(-0.44%)
Apr 20, 2009 1111 1131 1099 1106 0 -15.52(-1.38%)
Apr 17, 2009 1127 1140 1103 1121 0 +16.49(+1.49%)
Apr 16, 2009 1093 1117 1084 1105 0 +14.79(+1.36%)
Apr 15, 2009 1085 1101 1071 1090 0 -3.22(-0.29%)
Apr 14, 2009 1083 1103 1069 1093 0 +5.14(+0.47%)
Apr 13, 2009 1069 1094 1062 1088 0 +11.36(+1.06%)
Apr 10, 2009 1072 1085 1058 1077 0 +0.00(+0.00%)
Apr 09, 2009 1072 1085 1058 1077 0 +29.02(+2.77%)
Apr 08, 2009 1051 1065 1035 1048 0 -0.41(-0.04%)
Apr 07, 2009 1048 1064 1035 1048 0 -11.58(-1.09%)
Apr 06, 2009 1043 1069 1041 1060 0 +8.26(+0.79%)
Apr 03, 2009 1069 1078 1036 1051 0 -21.02(-1.96%)
Apr 02, 2009 1056 1087 1050 1072 0 +32.72(+3.15%)
Apr 01, 2009 1029 1045 1013 1040 0 -3.63(-0.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.