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, 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%)
Aug 03, 2020 1604 1623 1561 1594 0 +1.37(+0.09%)
Jul 31, 2020 1606 1635 1539 1593 0 -21.10(-1.31%)
Jul 30, 2020 1578 1635 1554 1614 0 +12.09(+0.75%)
Jul 29, 2020 1602 1635 1561 1602 0 +9.37(+0.59%)
Jul 28, 2020 1602 1640 1557 1592 0 -12.18(-0.76%)
Jul 27, 2020 1567 1615 1557 1604 0 +10.66(+0.67%)
Jul 24, 2020 1621 1634 1553 1594 0 -31.93(-1.96%)
Jul 23, 2020 1632 1674 1595 1626 0 +7.01(+0.43%)
Jul 22, 2020 1624 1644 1585 1619 0 +8.70(+0.54%)
Jul 21, 2020 1618 1656 1587 1610 0 +0.34(+0.02%)
Jul 20, 2020 1600 1655 1573 1610 0 +13.18(+0.83%)
Jul 17, 2020 1557 1611 1545 1597 0 +48.06(+3.10%)
Jul 16, 2020 1565 1584 1523 1548 0 -20.39(-1.30%)
Jul 15, 2020 1537 1583 1521 1569 0 +46.49(+3.05%)
Jul 14, 2020 1461 1533 1444 1522 0 +61.30(+4.20%)
Jul 13, 2020 1497 1531 1450 1461 0 -23.99(-1.62%)
Jul 10, 2020 1479 1505 1450 1485 0 +7.86(+0.53%)
Jul 09, 2020 1479 1511 1446 1477 0 -2.41(-0.16%)
Jul 08, 2020 1458 1495 1438 1480 0 +26.60(+1.83%)
Jul 07, 2020 1450 1482 1432 1453 0 -6.42(-0.44%)
Jul 06, 2020 1457 1480 1435 1459 0 +16.35(+1.13%)
Jul 03, 2020 1446 1466 1426 1443 0 +0.03(+0.00%)
Jul 02, 2020 1446 1466 1426 1443 0 +10.40(+0.73%)
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.