Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 PM EDT, May 1, 2024 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 29, 2010 1315 1351 1323 1338 0 +0.11(+0.01%)
Oct 28, 2010 1321 1355 1323 1338 0 +7.10(+0.53%)
Oct 27, 2010 1309 1345 1312 1331 0 -5.58(-0.42%)
Oct 25, 2010 1307 1354 1326 1336 0 +3.02(+0.23%)
Oct 23, 2010 1306 1344 1302 1333 0 +1.84(+0.14%)
Oct 22, 2010 1305 1343 1313 1332 0 +12.04(+0.91%)
Oct 21, 2010 1305 1337 1303 1320 0 -1.72(-0.13%)
Oct 20, 2010 1296 1337 1303 1321 0 +10.07(+0.77%)
Oct 19, 2010 1303 1335 1299 1311 0 -28.90(-2.16%)
Oct 18, 2010 1314 1349 1320 1340 0 +6.75(+0.51%)
Oct 15, 2010 1322 1349 1320 1333 0 +2.67(+0.20%)
Oct 14, 2010 1316 1346 1318 1331 0 -3.22(-0.24%)
Oct 13, 2010 1312 1347 1317 1334 0 +9.55(+0.72%)
Oct 12, 2010 1297 1333 1303 1324 0 +42.01(+3.28%)
Oct 11, 2010 1229 1296 1271 1282 0 +0.54(+0.04%)
Oct 08, 2010 1224 1289 1262 1282 0 +12.38(+0.98%)
Oct 07, 2010 1220 1281 1256 1269 0 +1.65(+0.13%)
Oct 06, 2010 1220 1281 1258 1268 0 -5.41(-0.42%)
Oct 05, 2010 1208 1280 1252 1273 0 +23.12(+1.85%)
Oct 04, 2010 1209 1272 1241 1250 0 -15.09(-1.19%)
Oct 01, 2010 1243 1279 1249 1265 0 +0.31(+0.02%)
Sep 30, 2010 1242 1282 1249 1265 0 -33.29(-2.56%)
Sep 29, 2010 1238 1310 1284 1298 0 +0.40(+0.03%)
Sep 28, 2010 1224 1307 1275 1298 0 +1.28(+0.10%)
Sep 27, 2010 1239 1313 1285 1296 0 -6.88(-0.53%)
Sep 24, 2010 1231 1313 1285 1303 0 +21.22(+1.66%)
Sep 23, 2010 1219 1302 1272 1282 0 -7.90(-0.61%)
Sep 22, 2010 1237 1305 1277 1290 0 -3.04(-0.24%)
Sep 21, 2010 1230 1310 1279 1293 0 +0.34(+0.03%)
Sep 20, 2010 1209 1299 1267 1293 0 +22.15(+1.74%)
Sep 17, 2010 1221 1286 1259 1271 0 -4.38(-0.34%)
Sep 15, 2010 1205 1282 1250 1275 0 +13.36(+1.06%)
Sep 14, 2010 1203 1272 1245 1262 0 +3.35(+0.27%)
Sep 13, 2010 1204 1270 1244 1258 0 +8.80(+0.70%)
Sep 10, 2010 1193 1258 1235 1249 0 +4.63(+0.37%)
Sep 09, 2010 1192 1256 1233 1245 0 +10.57(+0.86%)
Sep 08, 2010 1170 1246 1224 1234 0 +4.56(+0.37%)
Sep 07, 2010 1183 1246 1219 1230 0 -10.24(-0.83%)
Sep 06, 2010 55.72 1240 1239 1240 0 +0.69(+0.06%)
Sep 03, 2010 1173 1249 1225 1239 0 +9.54(+0.78%)
Sep 02, 2010 1157 1237 1210 1230 0 +8.45(+0.69%)
Sep 01, 2010 1153 1229 1197 1221 0 +29.63(+2.49%)
Aug 31, 2010 1128 1208 1181 1192 0 -6.34(-0.53%)
Aug 30, 2010 1146 1220 1193 1198 0 -14.68(-1.21%)
Aug 27, 2010 1153 1220 1185 1213 0 +16.47(+1.38%)
Aug 26, 2010 1154 1217 1189 1196 0 -9.86(-0.82%)
Aug 25, 2010 1133 1212 1179 1206 0 +14.08(+1.18%)
Aug 24, 2010 1144 1209 1180 1192 0 -18.84(-1.56%)
Aug 23, 2010 1155 1233 1205 1211 0 -4.41(-0.36%)
Aug 20, 2010 1160 1225 1199 1215 0 -2.53(-0.21%)
Aug 19, 2010 1172 1241 1210 1218 0 -21.47(-1.73%)
Aug 18, 2010 1186 1251 1226 1239 0 -0.53(-0.04%)
Aug 17, 2010 1191 1251 1221 1240 0 +16.15(+1.32%)
Aug 16, 2010 1165 1234 1206 1224 0 +1.98(+0.16%)
Aug 13, 2010 1173 1236 1212 1222 0 -6.73(-0.55%)
Aug 12, 2010 1171 1241 1205 1228 0 +5.67(+0.46%)
Aug 11, 2010 1202 1249 1215 1223 0 -37.53(-2.98%)
Aug 10, 2010 1207 1275 1243 1260 0 -6.53(-0.52%)
Aug 09, 2010 1221 1276 1250 1267 0 +10.48(+0.83%)
Aug 06, 2010 1211 1264 1233 1256 0 -0.21(-0.02%)
Aug 05, 2010 1212 1269 1240 1256 0 -0.48(-0.04%)
Aug 04, 2010 1204 1268 1237 1257 0 +13.28(+1.07%)
Aug 03, 2010 1195 1259 1224 1244 0 +6.47(+0.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.