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 (%)
Jul 30, 2021 1962 1962 1962 1962 0 -0.49(-0.02%)
Jul 29, 2021 1961 1963 1961 1962 0 +1.22(+0.06%)
Jul 28, 2021 1962 1962 1961 1961 0 -0.65(-0.03%)
Jul 27, 2021 1963 1963 1962 1962 0 -0.95(-0.05%)
Jul 26, 2021 1963 1963 1962 1963 0 +0.00(+0.00%)
Jul 23, 2021 1962 1963 1962 1963 0 +0.27(+0.01%)
Jul 22, 2021 1963 1963 1963 1963 0 -0.95(-0.05%)
Jul 21, 2021 1964 1964 1963 1963 0 +0.00(+0.00%)
Jul 20, 2021 1964 1964 1963 1963 0 -0.93(-0.05%)
Jul 19, 2021 1965 1965 1964 1964 0 -0.44(-0.02%)
Jul 16, 2021 1965 1965 1965 1965 0 +0.30(+0.02%)
Jul 15, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 14, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 13, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 12, 2021 1965 1965 1965 1965 0 +0.24(+0.01%)
Jul 09, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 08, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Jul 07, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jul 06, 2021 1965 1965 1965 1965 0 +0.19(+0.01%)
Jul 05, 2021 1965 1965 1965 1965 0 +0.11(+0.01%)
Jul 02, 2021 1964 1965 1964 1965 0 +0.25(+0.01%)
Jun 30, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 29, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 28, 2021 1964 1965 1964 1965 0 -0.19(-0.01%)
Jun 25, 2021 1965 1965 1964 1965 0 +0.03(+0.00%)
Jun 24, 2021 1965 1965 1965 1965 0 +0.41(+0.02%)
Jun 23, 2021 1964 1964 1964 1964 0 +0.13(+0.01%)
Jun 22, 2021 1965 1965 1964 1964 0 -0.60(-0.03%)
Jun 21, 2021 1966 1966 1965 1965 0 -0.38(-0.02%)
Jun 18, 2021 1965 1965 1965 1965 0 +0.03(+0.00%)
Jun 17, 2021 1966 1966 1965 1965 0 +0.11(+0.01%)
Jun 16, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jun 15, 2021 1965 1965 1965 1965 0 -0.13(-0.01%)
Jun 14, 2021 1965 1965 1965 1965 0 -0.06(-0.00%)
Jun 11, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 10, 2021 1966 1966 1965 1966 0 -0.38(-0.02%)
Jun 09, 2021 1964 1966 1964 1966 0 +1.14(+0.06%)
Jun 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 07, 2021 1966 1966 1965 1965 0 -0.52(-0.03%)
Jun 04, 2021 1965 1966 1965 1966 0 +0.19(+0.01%)
Jun 03, 2021 1966 1966 1966 1966 0 -0.62(-0.03%)
Jun 02, 2021 1966 1966 1966 1966 0 +0.70(+0.04%)
Jun 01, 2021 1965 1965 1965 1965 0 +0.47(+0.02%)
May 31, 2021 1967 1967 1965 1965 0 -0.30(-0.02%)
May 28, 2021 1966 1966 1965 1965 0 -0.19(-0.01%)
May 27, 2021 1967 1967 1965 1965 0 -0.88(-0.04%)
May 26, 2021 1966 1966 1966 1966 0 +0.25(+0.01%)
May 25, 2021 1965 1966 1965 1966 0 +0.98(+0.05%)
May 21, 2021 1965 1965 1965 1965 0 +0.14(+0.01%)
May 20, 2021 1965 1965 1965 1965 0 -0.55(-0.03%)
May 19, 2021 1966 1966 1965 1966 0 -0.24(-0.01%)
May 18, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
May 17, 2021 1967 1967 1966 1966 0 -0.77(-0.04%)
May 14, 2021 1965 1967 1965 1967 0 +1.58(+0.08%)
May 13, 2021 1965 1966 1965 1965 0 -0.13(-0.01%)
May 12, 2021 1966 1966 1965 1965 0 -0.58(-0.03%)
May 11, 2021 1966 1966 1966 1966 0 -0.38(-0.02%)
May 10, 2021 1967 1967 1966 1966 0 -1.00(-0.05%)
May 07, 2021 1967 1967 1967 1967 0 +0.10(+0.01%)
May 06, 2021 1967 1967 1967 1967 0 +0.52(+0.03%)
May 05, 2021 1967 1967 1966 1967 0 +0.44(+0.02%)
May 04, 2021 1966 1966 1966 1966 0 -0.30(-0.02%)
May 03, 2021 1966 1966 1966 1966 0 +0.79(+0.04%)
Apr 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Apr 29, 2021 1965 1966 1965 1966 0 +0.32(+0.02%)
Apr 28, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Apr 27, 2021 1966 1966 1965 1965 0 +0.22(+0.01%)
Apr 26, 2021 1965 1965 1965 1965 0 -0.16(-0.01%)
Apr 23, 2021 1967 1967 1965 1965 0 -0.49(-0.02%)
Apr 22, 2021 1966 1966 1965 1966 0 +0.08(+0.00%)
Apr 21, 2021 1966 1966 1966 1966 0 -0.11(-0.01%)
Apr 20, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Apr 19, 2021 1966 1967 1966 1966 0 +0.14(+0.01%)
Apr 16, 2021 1966 1966 1966 1966 0 -0.52(-0.03%)
Apr 15, 2021 1966 1966 1966 1966 0 -0.13(-0.01%)
Apr 14, 2021 1966 1967 1966 1966 0 +0.24(+0.01%)
Apr 13, 2021 1967 1967 1966 1966 0 -0.33(-0.02%)
Apr 12, 2021 1966 1967 1966 1967 0 -0.35(-0.02%)
Apr 09, 2021 1967 1967 1967 1967 0 +0.05(+0.00%)
Apr 08, 2021 1967 1967 1966 1967 0 +0.28(+0.01%)
Apr 07, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Apr 06, 2021 1966 1967 1966 1966 0 -0.52(-0.03%)
Apr 05, 2021 1966 1966 1966 1966 0 +1.33(+0.07%)
Apr 01, 2021 1965 1965 1965 1965 0 -1.33(-0.07%)
Mar 31, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Mar 30, 2021 1967 1967 1966 1967 0 +0.82(+0.04%)
Mar 29, 2021 1966 1966 1965 1966 0 +1.31(+0.07%)
Mar 26, 2021 1965 1965 1964 1964 0 +0.13(+0.01%)
Mar 25, 2021 1965 1965 1964 1964 0 -0.13(-0.01%)
Mar 24, 2021 1965 1965 1964 1964 0 +0.00(+0.00%)
Mar 23, 2021 1965 1965 1964 1964 0 -0.55(-0.03%)
Mar 22, 2021 1965 1966 1965 1965 0 +0.00(+0.00%)
Mar 19, 2021 1966 1966 1965 1965 0 -0.16(-0.01%)
Mar 18, 2021 1966 1966 1965 1965 0 -0.30(-0.02%)
Mar 17, 2021 1966 1966 1965 1966 0 -0.08(-0.00%)
Mar 16, 2021 1966 1966 1966 1966 0 -0.57(-0.03%)
Mar 15, 2021 1966 1966 1966 1966 0 +0.21(+0.01%)
Mar 12, 2021 1966 1966 1965 1966 0 +0.33(+0.02%)
Mar 11, 2021 1964 1966 1964 1966 0 +1.72(+0.09%)
Mar 10, 2021 1964 1965 1964 1964 0 +0.43(+0.02%)
Mar 09, 2021 1962 1963 1962 1963 0 +1.07(+0.05%)
Mar 08, 2021 1963 1964 1961 1962 0 -1.78(-0.09%)
Mar 05, 2021 1962 1964 1962 1964 0 +2.40(+0.12%)
Mar 04, 2021 1962 1962 1961 1962 0 -0.16(-0.01%)
Mar 03, 2021 1962 1962 1962 1962 0 +0.08(+0.00%)
Mar 02, 2021 1961 1962 1961 1962 0 +0.65(+0.03%)
Mar 01, 2021 1960 1961 1960 1961 0 +1.56(+0.08%)
Feb 26, 2021 1960 1960 1959 1960 0 +0.00(+0.00%)
Feb 25, 2021 1960 1961 1960 1960 0 -0.93(-0.05%)
Feb 24, 2021 1961 1961 1961 1961 0 +0.06(+0.00%)
Feb 23, 2021 1961 1961 1960 1961 0 -0.30(-0.02%)
Feb 22, 2021 1961 1961 1960 1961 0 +0.32(+0.02%)
Feb 19, 2021 1961 1961 1960 1960 0 +0.63(+0.03%)
Feb 18, 2021 1960 1960 1960 1960 0 -0.14(-0.01%)
Feb 17, 2021 1961 1961 1960 1960 0 -0.87(-0.04%)
Feb 16, 2021 1961 1961 1961 1961 0 +0.11(+0.01%)
Feb 12, 2021 1961 1961 1961 1961 0 +0.03(+0.00%)
Feb 11, 2021 1961 1961 1960 1961 0 -0.85(-0.04%)
Feb 10, 2021 1962 1962 1961 1962 0 -0.68(-0.03%)
Feb 09, 2021 1962 1963 1962 1962 0 +0.57(+0.03%)
Feb 08, 2021 1961 1962 1960 1962 0 +0.39(+0.02%)
Feb 05, 2021 1962 1962 1961 1961 0 -0.25(-0.01%)
Feb 04, 2021 1960 1962 1960 1962 0 +1.61(+0.08%)
Feb 03, 2021 1958 1960 1958 1960 0 +1.69(+0.09%)
Feb 02, 2021 1958 1958 1958 1958 0 +0.43(+0.02%)
Feb 01, 2021 1958 1958 1956 1958 0 +1.45(+0.07%)
Jan 29, 2021 1958 1958 1956 1956 0 -1.09(-0.06%)
Jan 28, 2021 1958 1958 1957 1957 0 -0.85(-0.04%)
Jan 27, 2021 1958 1958 1958 1958 0 +0.41(+0.02%)
Jan 26, 2021 1958 1959 1958 1958 0 +0.14(+0.01%)
Jan 25, 2021 1958 1958 1958 1958 0 -0.14(-0.01%)
Jan 22, 2021 1958 1958 1958 1958 0 -0.19(-0.01%)
Jan 21, 2021 1958 1959 1958 1958 0 +0.06(+0.00%)
Jan 20, 2021 1958 1958 1958 1958 0 -0.28(-0.01%)
Jan 19, 2021 1959 1959 1958 1958 0 -0.68(-0.03%)
Jan 18, 2021 1958 1959 1958 1959 0 +1.28(+0.07%)
Jan 15, 2021 1959 1959 1958 1958 0 -0.66(-0.03%)
Jan 14, 2021 1993 2012 1908 1958 0 -16.47(-0.83%)
Jan 13, 2021 1945 2000 1910 1975 0 +162.54(+8.97%)
Dec 23, 2020 1815 1833 1764 1812 0 +6.24(+0.35%)
Dec 22, 2020 1791 1859 1774 1806 0 +0.36(+0.02%)
Dec 21, 2020 1769 1822 1713 1806 0 +16.67(+0.93%)
Dec 18, 2020 1768 1851 1735 1789 0 +11.61(+0.65%)
Dec 17, 2020 1780 1804 1730 1777 0 +14.53(+0.82%)
Dec 16, 2020 1756 1785 1730 1763 0 -1.91(-0.11%)
Dec 15, 2020 1746 1774 1724 1765 0 +18.38(+1.05%)
Dec 14, 2020 1745 1798 1704 1746 0 +0.66(+0.04%)
Dec 11, 2020 1709 1764 1679 1746 0 +28.05(+1.63%)
Dec 10, 2020 1747 1770 1686 1718 0 -4.88(-0.28%)
Dec 09, 2020 1699 1770 1668 1723 0 -0.31(-0.02%)
Dec 08, 2020 1698 1729 1668 1723 0 +8.71(+0.51%)
Dec 07, 2020 1734 1773 1673 1714 0 -17.80(-1.03%)
Dec 04, 2020 1710 1759 1690 1732 0 +15.36(+0.89%)
Dec 03, 2020 1722 1760 1667 1717 0 +1.23(+0.07%)
Dec 02, 2020 1687 1731 1672 1715 0 +11.31(+0.66%)
Dec 01, 2020 1688 1738 1653 1704 0 +22.07(+1.31%)
Nov 30, 2020 1703 1751 1611 1682 0 -29.85(-1.74%)
Nov 27, 2020 1711 1736 1646 1712 0 -20.20(-1.17%)
Nov 26, 2020 1741 1753 1718 1732 0 +0.01(+0.00%)
Nov 25, 2020 1741 1753 1718 1732 0 -1.58(-0.09%)
Nov 24, 2020 1692 1759 1668 1734 0 +47.30(+2.80%)
Nov 23, 2020 1717 1736 1638 1686 0 -15.75(-0.93%)
Nov 20, 2020 1719 1741 1682 1702 0 -12.53(-0.73%)
Nov 19, 2020 1768 1785 1686 1715 0 -30.89(-1.77%)
Nov 18, 2020 1749 1786 1712 1746 0 -3.26(-0.19%)
Nov 17, 2020 1760 1790 1720 1749 0 -30.97(-1.74%)
Nov 16, 2020 1763 1805 1722 1780 0 -0.42(-0.02%)
Nov 13, 2020 1769 1804 1729 1780 0 +19.30(+1.10%)
Nov 12, 2020 1761 1813 1697 1761 0 +11.03(+0.63%)
Nov 11, 2020 1755 1798 1723 1750 0 -28.97(-1.63%)
Nov 10, 2020 1759 1800 1705 1779 0 +24.68(+1.41%)
Nov 09, 2020 1824 1852 1713 1754 0 -32.46(-1.82%)
Nov 06, 2020 1751 1820 1724 1787 0 +13.67(+0.77%)
Nov 05, 2020 1812 1834 1715 1773 0 -12.39(-0.69%)
Nov 04, 2020 1738 1824 1722 1785 0 +57.72(+3.34%)
Nov 03, 2020 1729 1765 1690 1728 0 +36.28(+2.15%)
Nov 02, 2020 1715 1735 1661 1691 0 -10.36(-0.61%)
Oct 30, 2020 1718 1745 1648 1702 0 -24.72(-1.43%)
Oct 29, 2020 1689 1757 1651 1726 0 +22.90(+1.34%)
Oct 28, 2020 1714 1748 1640 1703 0 -30.47(-1.76%)
Oct 27, 2020 1735 1772 1714 1734 0 -31.00(-1.76%)
Oct 26, 2020 1743 1798 1719 1765 0 -20.78(-1.16%)
Oct 23, 2020 1758 1804 1729 1786 0 +38.75(+2.22%)
Oct 22, 2020 1714 1760 1704 1747 0 +38.65(+2.26%)
Oct 21, 2020 1724 1754 1698 1708 0 -15.06(-0.87%)
Oct 20, 2020 1737 1754 1700 1723 0 +1.90(+0.11%)
Oct 19, 2020 1756 1769 1693 1722 0 -15.61(-0.90%)
Oct 16, 2020 1750 1775 1709 1737 0 +15.98(+0.93%)
Oct 15, 2020 1704 1765 1667 1721 0 -19.85(-1.14%)
Oct 14, 2020 1750 1774 1693 1741 0 -13.78(-0.79%)
Oct 13, 2020 1754 1780 1716 1755 0 -4.78(-0.27%)
Oct 12, 2020 1733 1801 1706 1760 0 +0.46(+0.03%)
Oct 09, 2020 1721 1778 1703 1759 0 +42.31(+2.46%)
Oct 08, 2020 1729 1744 1681 1717 0 +5.42(+0.32%)
Oct 07, 2020 1713 1741 1656 1711 0 -1.09(-0.06%)
Oct 06, 2020 1768 1787 1696 1712 0 -42.61(-2.43%)
Oct 05, 2020 1644 1761 1638 1755 0 +136.52(+8.43%)
Oct 02, 2020 1657 1703 1597 1619 0 -55.54(-3.32%)
Oct 01, 2020 1702 1718 1640 1674 0 -20.45(-1.21%)
Sep 30, 2020 1692 1764 1661 1695 0 +13.38(+0.80%)
Sep 29, 2020 1702 1734 1647 1681 0 -36.23(-2.11%)
Sep 28, 2020 1725 1741 1677 1717 0 +2.36(+0.14%)
Sep 25, 2020 1648 1723 1615 1715 0 +33.70(+2.00%)
Sep 24, 2020 1690 1707 1630 1681 0 -11.46(-0.68%)
Sep 23, 2020 1695 1740 1649 1693 0 -1.02(-0.06%)
Sep 22, 2020 1691 1759 1639 1694 0 +9.36(+0.56%)
Sep 21, 2020 1724 1759 1598 1684 0 -64.91(-3.71%)
Sep 18, 2020 1784 1800 1695 1749 0 -35.80(-2.01%)
Sep 17, 2020 1817 1835 1730 1785 0 -13.30(-0.74%)
Sep 16, 2020 1777 1845 1658 1798 0 +26.87(+1.52%)
Sep 15, 2020 1763 1798 1715 1772 0 -2.79(-0.16%)
Sep 14, 2020 1799 1833 1720 1774 0 -2.73(-0.15%)
Sep 11, 2020 1820 1864 1714 1777 0 -30.79(-1.70%)
Sep 10, 2020 1751 1844 1710 1808 0 +61.50(+3.52%)
Sep 09, 2020 1654 1763 1645 1746 0 +78.94(+4.73%)
Sep 08, 2020 1719 1756 1648 1667 0 -45.02(-2.63%)
Sep 04, 2020 1685 1752 1632 1712 0 +37.85(+2.26%)
Sep 03, 2020 1678 1725 1618 1675 0 -4.98(-0.30%)
Sep 02, 2020 1653 1691 1626 1680 0 +36.27(+2.21%)
Sep 01, 2020 1641 1672 1612 1643 0 +7.93(+0.48%)
Aug 31, 2020 1648 1671 1604 1635 0 -20.17(-1.22%)
Aug 28, 2020 1636 1669 1602 1656 0 +21.99(+1.35%)
Aug 27, 2020 1608 1659 1582 1634 0 +20.26(+1.26%)
Aug 26, 2020 1614 1648 1585 1613 0 -11.53(-0.71%)
Aug 25, 2020 1648 1665 1601 1625 0 -19.96(-1.21%)
Aug 24, 2020 1657 1679 1584 1645 0 -4.17(-0.25%)
Aug 21, 2020 1650 1667 1609 1649 0 -2.40(-0.15%)
Aug 20, 2020 1614 1672 1595 1651 0 +24.03(+1.48%)
Aug 19, 2020 1641 1653 1593 1627 0 -9.48(-0.58%)
Aug 18, 2020 1666 1676 1607 1637 0 -11.97(-0.73%)
Aug 17, 2020 1639 1675 1607 1649 0 +9.17(+0.56%)
Aug 14, 2020 1616 1656 1594 1640 0 +18.95(+1.17%)
Aug 13, 2020 1569 1636 1551 1621 0 +18.65(+1.16%)
Aug 12, 2020 1571 1621 1546 1602 0 +47.04(+3.03%)
Aug 11, 2020 1580 1621 1531 1555 0 -34.40(-2.16%)
Aug 10, 2020 1604 1625 1560 1589 0 -7.18(-0.45%)
Aug 07, 2020 1625 1649 1560 1597 0 +4.56(+0.29%)
Aug 06, 2020 1605 1629 1554 1592 0 -15.15(-0.94%)
Aug 05, 2020 1605 1626 1568 1607 0 +14.71(+0.92%)
Aug 04, 2020 1590 1614 1558 1592 0 -1.58(-0.10%)
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.