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 (%)
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%)
Aug 02, 2010 1194 1251 1221 1237 0 +17.79(+1.46%)
Jul 30, 2010 1177 1231 1191 1219 0 +8.19(+0.68%)
Jul 29, 2010 1185 1238 1196 1211 0 -7.15(-0.59%)
Jul 28, 2010 1181 1246 1208 1218 0 -19.46(-1.57%)
Jul 27, 2010 1202 1260 1223 1238 0 -0.76(-0.06%)
Jul 26, 2010 1176 1247 1208 1239 0 +22.92(+1.89%)
Jul 23, 2010 1168 1230 1190 1216 0 +2.78(+0.23%)
Jul 22, 2010 1172 1232 1196 1213 0 +14.19(+1.18%)
Jul 21, 2010 1183 1233 1191 1199 0 -24.02(-1.96%)
Jul 20, 2010 1162 1228 1196 1223 0 +1.25(+0.10%)
Jul 19, 2010 1172 1236 1206 1221 0 +1.06(+0.09%)
Jul 16, 2010 1193 1254 1214 1220 0 -30.56(-2.44%)
Jul 15, 2010 1216 1265 1233 1251 0 +10.97(+0.88%)
Jul 14, 2010 1198 1251 1221 1240 0 +2.55(+0.21%)
Jul 13, 2010 1195 1248 1218 1237 0 +15.92(+1.30%)
Jul 12, 2010 1189 1236 1210 1222 0 -6.77(-0.55%)
Jul 09, 2010 1186 1237 1209 1228 0 +5.18(+0.42%)
Jul 08, 2010 1179 1234 1202 1223 0 +14.37(+1.19%)
Jul 07, 2010 1153 1215 1177 1209 0 +16.69(+1.40%)
Jul 06, 2010 1168 1222 1181 1192 0 -4.71(-0.39%)
Jul 02, 2010 1162 1218 1183 1197 0 -7.68(-0.64%)
Jul 01, 2010 1178 1224 1175 1204 0 -17.17(-1.41%)
Jun 30, 2010 1190 1247 1214 1222 0 -6.87(-0.56%)
Jun 29, 2010 1204 1253 1218 1228 0 -32.65(-2.59%)
Jun 25, 2010 1207 1273 1238 1261 0 +12.83(+1.03%)
Jun 24, 2010 1216 1268 1238 1248 0 -10.98(-0.87%)
Jun 23, 2010 1213 1275 1242 1259 0 -2.65(-0.21%)
Jun 22, 2010 1239 1295 1255 1262 0 -12.70(-1.00%)
Jun 21, 2010 1257 1307 1266 1275 0 -8.06(-0.63%)
Jun 18, 2010 1247 1300 1271 1283 0 -8.29(-0.64%)
Jun 17, 2010 1254 1302 1275 1291 0 -3.95(-0.31%)
Jun 16, 2010 1253 1308 1278 1295 0 -12.32(-0.94%)
Jun 15, 2010 1256 1314 1282 1307 0 +21.85(+1.70%)
Jun 14, 2010 1250 1307 1275 1285 0 +4.37(+0.34%)
Jun 11, 2010 1261 1288 1252 1281 0 +9.09(+0.71%)
Jun 10, 2010 1226 1280 1248 1272 0 +28.38(+2.28%)
Jun 09, 2010 1215 1270 1234 1244 0 +0.46(+0.04%)
Jun 08, 2010 1255 1267 1224 1243 0 -9.06(-0.72%)
Jun 07, 2010 1238 1287 1246 1252 0 -17.39(-1.37%)
Jun 04, 2010 1245 1310 1261 1270 0 -44.30(-3.37%)
Jun 03, 2010 1270 1325 1292 1314 0 +10.10(+0.77%)
Jun 02, 2010 1241 1308 1266 1304 0 +34.66(+2.73%)
Jun 01, 2010 1246 1306 1264 1269 0 -25.69(-1.98%)
May 31, 2010 171.12 1298 1293 1295 0 +0.15(+0.01%)
May 28, 2010 1298 1315 1284 1295 0 -9.94(-0.76%)
May 27, 2010 1255 1312 1278 1305 0 +34.07(+2.68%)
May 26, 2010 1237 1301 1258 1271 0 +3.13(+0.25%)
May 25, 2010 1216 1275 1231 1267 0 -6.95(-0.55%)
May 24, 2010 1237 1298 1259 1274 0 +1.24(+0.10%)
May 21, 2010 1254 1288 1237 1273 0 +2.48(+0.20%)
May 20, 2010 1239 1303 1263 1271 0 -48.70(-3.69%)
May 19, 2010 1283 1338 1298 1319 0 -4.40(-0.33%)
May 18, 2010 1310 1358 1317 1324 0 -14.00(-1.05%)
May 17, 2010 1304 1355 1310 1338 0 +3.32(+0.25%)
May 14, 2010 1309 1359 1316 1334 0 -21.30(-1.57%)
May 13, 2010 1327 1380 1343 1356 0 -12.46(-0.91%)
May 12, 2010 1319 1378 1340 1368 0 +16.24(+1.20%)
May 11, 2010 1351 1367 1331 1352 0 +5.55(+0.41%)
May 10, 2010 1301 1359 1324 1346 0 +42.80(+3.28%)
May 07, 2010 1294 1343 1281 1304 0 -27.72(-2.08%)
May 06, 2010 1324 1382 1262 1331 0 -32.50(-2.38%)
May 05, 2010 1368 1385 1347 1364 0 -14.54(-1.05%)
May 04, 2010 1356 1402 1363 1378 0 -24.44(-1.74%)
May 03, 2010 1358 1415 1379 1403 0 +13.57(+0.98%)
Apr 30, 2010 1380 1426 1383 1389 0 -23.63(-1.67%)
Apr 29, 2010 1396 1425 1382 1413 0 +25.04(+1.80%)
Apr 28, 2010 1350 1403 1369 1388 0 +6.64(+0.48%)
Apr 27, 2010 1358 1417 1369 1381 0 -21.51(-1.53%)
Apr 26, 2010 1379 1427 1393 1403 0 -12.25(-0.87%)
Apr 23, 2010 1370 1424 1389 1415 0 +9.03(+0.64%)
Apr 22, 2010 1370 1417 1381 1406 0 -7.23(-0.51%)
Apr 21, 2010 1386 1434 1399 1413 0 -12.04(-0.84%)
Apr 20, 2010 1383 1436 1400 1425 0 +11.59(+0.82%)
Apr 19, 2010 1372 1430 1391 1414 0 +0.65(+0.05%)
Apr 16, 2010 1387 1435 1399 1413 0 -10.44(-0.73%)
Apr 15, 2010 1421 1436 1408 1423 0 +0.67(+0.05%)
Apr 14, 2010 1386 1435 1403 1423 0 +4.53(+0.32%)
Apr 13, 2010 1380 1429 1401 1418 0 +3.11(+0.22%)
Apr 12, 2010 1378 1426 1402 1415 0 +4.70(+0.33%)
Apr 09, 2010 1371 1421 1393 1410 0 +5.72(+0.41%)
Apr 08, 2010 1369 1415 1385 1405 0 -3.09(-0.22%)
Apr 07, 2010 1413 1424 1394 1408 0 -6.91(-0.49%)
Apr 06, 2010 1377 1427 1401 1415 0 -2.88(-0.20%)
Apr 05, 2010 1378 1429 1400 1418 0 +8.91(+0.63%)
Apr 01, 2010 1409 1409 1409 0 +13.12(+0.94%)
Mar 31, 2010 1401 1413 1387 1395 0 -7.12(-0.51%)
Mar 30, 2010 1405 1417 1389 1403 0 -0.92(-0.07%)
Mar 29, 2010 1396 1412 1385 1404 0 +11.16(+0.80%)
Mar 26, 2010 1364 1410 1382 1392 0 -4.99(-0.36%)
Mar 25, 2010 1375 1425 1390 1397 0 -7.17(-0.51%)
Mar 24, 2010 1376 1423 1396 1405 0 -11.84(-0.84%)
Mar 23, 2010 1374 1427 1392 1416 0 +9.79(+0.70%)
Mar 22, 2010 1348 1417 1373 1407 0 +18.98(+1.37%)
Mar 19, 2010 1356 1406 1370 1388 0 +0.84(+0.06%)
Mar 18, 2010 1377 1399 1366 1387 0 +10.00(+0.73%)
Mar 17, 2010 1343 1391 1363 1377 0 -0.86(-0.06%)
Mar 16, 2010 1336 1387 1357 1378 0 +7.02(+0.51%)
Mar 15, 2010 1332 1379 1356 1371 0 +2.46(+0.18%)
Mar 12, 2010 1340 1406 1352 1368 0 -2.45(-0.18%)
Mar 11, 2010 1326 1377 1348 1371 0 +6.52(+0.48%)
Mar 10, 2010 1323 1376 1346 1364 0 +7.71(+0.57%)
Mar 09, 2010 1320 1370 1343 1356 0 -0.55(-0.04%)
Mar 08, 2010 1365 1374 1348 1357 0 -9.22(-0.67%)
Mar 05, 2010 1319 1374 1343 1366 0 +15.99(+1.18%)
Mar 04, 2010 1315 1365 1333 1350 0 -0.12(-0.01%)
Mar 03, 2010 1319 1370 1338 1350 0 -4.03(-0.30%)
Mar 02, 2010 1309 1367 1334 1354 0 +12.42(+0.93%)
Mar 01, 2010 1288 1352 1316 1342 0 +23.20(+1.76%)
Feb 26, 2010 1266 1333 1302 1319 0 +7.01(+0.53%)
Feb 25, 2010 1265 1321 1286 1312 0 -1.13(-0.09%)
Feb 24, 2010 1264 1325 1297 1313 0 +7.77(+0.60%)
Feb 23, 2010 1270 1327 1294 1305 0 -15.86(-1.20%)
Feb 22, 2010 1286 1335 1304 1321 0 +0.07(+0.01%)
Feb 19, 2010 1280 1332 1302 1321 0 +1.58(+0.12%)
Feb 18, 2010 1268 1330 1302 1319 0 +6.54(+0.50%)
Feb 17, 2010 1259 1325 1295 1313 0 +10.60(+0.81%)
Feb 16, 2010 1260 1311 1278 1302 0 +12.17(+0.94%)
Feb 12, 2010 1290 1290 1290 0 +5.70(+0.44%)
Feb 11, 2010 1218 1290 1253 1284 0 +17.70(+1.40%)
Feb 10, 2010 1229 1281 1249 1266 0 -3.69(-0.29%)
Feb 09, 2010 1229 1284 1249 1270 0 +15.91(+1.27%)
Feb 08, 2010 1214 1274 1243 1254 0 -6.13(-0.49%)
Feb 05, 2010 1226 1275 1233 1260 0 -4.17(-0.33%)
Feb 04, 2010 1255 1298 1257 1265 0 -33.74(-2.60%)
Feb 03, 2010 1268 1315 1282 1298 0 -6.50(-0.50%)
Feb 02, 2010 1254 1313 1275 1305 0 +19.27(+1.50%)
Feb 01, 2010 1249 1300 1262 1286 0 +6.78(+0.53%)
Jan 29, 2010 1255 1305 1266 1279 0 -5.12(-0.40%)
Jan 28, 2010 1301 1310 1270 1284 0 -14.51(-1.12%)
Jan 27, 2010 1258 1309 1277 1298 0 +5.29(+0.41%)
Jan 26, 2010 1256 1310 1276 1293 0 +0.58(+0.04%)
Jan 25, 2010 1251 1312 1278 1293 0 -0.99(-0.08%)
Jan 22, 2010 1274 1326 1283 1294 0 -15.33(-1.17%)
Jan 21, 2010 1336 1346 1298 1309 0 -26.05(-1.95%)
Jan 20, 2010 1313 1359 1318 1335 0 -15.07(-1.12%)
Jan 19, 2010 1297 1362 1320 1350 0 +21.51(+1.62%)
Jan 18, 2010 10.10 1328 1328 1328 0 -0.13(-0.01%)
Jan 15, 2010 1307 1351 1313 1329 0 -15.46(-1.15%)
Jan 14, 2010 1297 1353 1322 1344 0 +12.57(+0.94%)
Jan 13, 2010 1315 1341 1305 1331 0 +21.21(+1.62%)
Jan 12, 2010 1281 1330 1294 1310 0 -11.05(-0.84%)
Jan 11, 2010 1288 1336 1306 1321 0 +7.21(+0.55%)
Jan 08, 2010 1274 1326 1292 1314 0 +2.99(+0.23%)
Jan 07, 2010 1268 1322 1288 1311 0 +5.68(+0.44%)
Jan 06, 2010 1306 1322 1289 1305 0 -0.98(-0.08%)
Jan 05, 2010 1312 1325 1291 1306 0 -5.92(-0.45%)
Jan 04, 2010 1301 1324 1289 1312 0 +21.04(+1.63%)
Dec 31, 2009 1291 1291 1291 0 -9.83(-0.76%)
Dec 30, 2009 1255 1309 1287 1301 0 -1.20(-0.09%)
Dec 29, 2009 1263 1316 1292 1302 0 -3.35(-0.26%)
Dec 28, 2009 1271 1317 1292 1306 0 +2.70(+0.21%)
Dec 24, 2009 1194 1311 1292 1303 0 +3.00(+0.23%)
Dec 23, 2009 1264 1313 1285 1300 0 +7.33(+0.57%)
Dec 22, 2009 1251 1302 1275 1293 0 +11.30(+0.88%)
Dec 21, 2009 1240 1299 1263 1281 0 +7.36(+0.58%)
Dec 18, 2009 1242 1289 1257 1274 0 +3.29(+0.26%)
Dec 17, 2009 1244 1291 1255 1271 0 -28.39(-2.19%)
Dec 16, 2009 1256 1316 1284 1299 0 +3.22(+0.25%)
Dec 15, 2009 1236 1309 1273 1296 0 +7.77(+0.60%)
Dec 14, 2009 1283 1295 1272 1288 0 +18.38(+1.45%)
Dec 11, 2009 1238 1285 1255 1270 0 +1.19(+0.09%)
Dec 10, 2009 1230 1284 1250 1269 0 +10.77(+0.86%)
Dec 09, 2009 1228 1272 1240 1258 0 -1.73(-0.14%)
Dec 08, 2009 1227 1274 1244 1259 0 -6.76(-0.53%)
Dec 07, 2009 1228 1281 1250 1266 0 +4.90(+0.39%)
Dec 04, 2009 1231 1282 1245 1261 0 +10.71(+0.86%)
Dec 03, 2009 1222 1280 1244 1251 0 -10.69(-0.85%)
Dec 02, 2009 1212 1275 1244 1261 0 +5.85(+0.47%)
Dec 01, 2009 1203 1267 1235 1255 0 +18.48(+1.49%)
Nov 30, 2009 1212 1256 1221 1237 0 -7.84(-0.63%)
Nov 27, 2009 1187 1258 1226 1245 0 -18.84(-1.49%)
Nov 26, 2009 153.73 1265 1262 1264 0 -0.26(-0.02%)
Nov 25, 2009 1217 1273 1250 1264 0 +7.05(+0.56%)
Nov 24, 2009 1211 1270 1238 1257 0 +4.50(+0.36%)
Nov 23, 2009 1213 1268 1236 1252 0 +17.56(+1.42%)
Nov 20, 2009 1198 1246 1220 1235 0 -2.26(-0.18%)
Nov 19, 2009 1199 1252 1219 1237 0 -12.06(-0.97%)
Nov 18, 2009 1255 1264 1236 1249 0 -7.32(-0.58%)
Nov 17, 2009 1219 1267 1241 1256 0 -0.74(-0.06%)
Nov 16, 2009 1213 1270 1237 1257 0 +15.57(+1.25%)
Nov 13, 2009 1236 1253 1225 1242 0 +9.66(+0.78%)
Nov 12, 2009 1220 1258 1224 1232 0 -15.27(-1.22%)
Nov 11, 2009 1223 1261 1230 1247 0 +5.70(+0.46%)
Nov 10, 2009 1212 1257 1224 1242 0 -1.95(-0.16%)
Nov 09, 2009 1210 1255 1220 1244 0 +13.52(+1.10%)
Nov 06, 2009 1195 1242 1208 1230 0 +4.07(+0.33%)
Nov 05, 2009 1184 1236 1200 1226 0 +24.80(+2.06%)
Nov 04, 2009 1184 1232 1191 1201 0 +1.80(+0.15%)
Nov 03, 2009 1156 1209 1169 1199 0 +14.45(+1.22%)
Nov 02, 2009 1153 1203 1162 1185 0 +13.96(+1.19%)
Oct 30, 2009 1165 1206 1158 1171 0 -24.89(-2.08%)
Oct 29, 2009 1153 1208 1168 1196 0 +24.57(+2.10%)
Oct 28, 2009 1175 1211 1164 1171 0 -32.83(-2.73%)
Oct 27, 2009 1179 1225 1185 1204 0 -0.25(-0.02%)
Oct 26, 2009 1192 1238 1194 1204 0 -13.25(-1.09%)
Oct 23, 2009 1195 1233 1208 1218 0 -18.34(-1.48%)
Oct 22, 2009 1201 1247 1210 1236 0 +9.66(+0.79%)
Oct 21, 2009 1215 1260 1220 1226 0 -14.83(-1.19%)
Oct 20, 2009 1219 1258 1231 1241 0 -12.73(-1.02%)
Oct 19, 2009 1223 1267 1234 1254 0 +8.72(+0.70%)
Oct 16, 2009 1220 1260 1230 1245 0 -6.68(-0.53%)
Oct 15, 2009 1217 1264 1234 1252 0 -1.07(-0.09%)
Oct 14, 2009 1211 1261 1228 1253 0 +19.27(+1.56%)
Oct 13, 2009 1218 1250 1220 1234 0 -7.66(-0.62%)
Oct 12, 2009 1245 1258 1230 1241 0 -0.43(-0.03%)
Oct 09, 2009 1227 1250 1219 1242 0 +14.95(+1.22%)
Oct 08, 2009 1223 1244 1212 1227 0 +4.56(+0.37%)
Oct 07, 2009 1210 1233 1200 1222 0 +6.14(+0.50%)
Oct 06, 2009 1204 1228 1193 1216 0 +9.87(+0.82%)
Oct 05, 2009 1191 1218 1180 1206 0 +16.41(+1.38%)
Oct 02, 2009 1187 1208 1172 1190 0 -9.53(-0.79%)
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.