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 (%)
Apr 30, 2019 1272 1283 1246 1267 0 -2.66(-0.21%)
Apr 29, 2019 1268 1284 1253 1270 0 +1.69(+0.13%)
Apr 26, 2019 1269 1281 1251 1268 0 +5.06(+0.40%)
Apr 25, 2019 1237 1275 1222 1263 0 +22.86(+1.84%)
Apr 24, 2019 1239 1255 1223 1240 0 +0.87(+0.07%)
Apr 23, 2019 1219 1248 1207 1239 0 +24.62(+2.03%)
Apr 22, 2019 1212 1230 1198 1215 0 +0.87(+0.07%)
Apr 18, 2019 1206 1225 1185 1214 0 +8.94(+0.74%)
Apr 17, 2019 1250 1253 1189 1205 0 -40.94(-3.29%)
Apr 16, 2019 1283 1289 1233 1246 0 -26.67(-2.10%)
Apr 15, 2019 1270 1287 1256 1272 0 +5.26(+0.42%)
Apr 12, 2019 1290 1300 1257 1267 0 -16.40(-1.28%)
Apr 11, 2019 1294 1305 1269 1284 0 -11.22(-0.87%)
Apr 10, 2019 1292 1305 1282 1295 0 +4.65(+0.36%)
Apr 09, 2019 1290 1305 1278 1290 0 -4.03(-0.31%)
Apr 08, 2019 1300 1308 1278 1294 0 -8.82(-0.68%)
Apr 05, 2019 1285 1314 1279 1303 0 +21.94(+1.71%)
Apr 04, 2019 1280 1294 1266 1281 0 +1.02(+0.08%)
Apr 03, 2019 1275 1295 1261 1280 0 +8.12(+0.64%)
Apr 02, 2019 1272 1281 1255 1272 0 +1.85(+0.15%)
Apr 01, 2019 1282 1292 1260 1270 0 -4.05(-0.32%)
Mar 29, 2019 1265 1283 1250 1274 0 +15.40(+1.22%)
Mar 28, 2019 1265 1282 1243 1259 0 +0.60(+0.05%)
Mar 27, 2019 1256 1282 1236 1258 0 +0.18(+0.01%)
Mar 26, 2019 1260 1276 1238 1258 0 -5.03(-0.40%)
Mar 25, 2019 1227 1270 1209 1263 0 +37.01(+3.02%)
Mar 22, 2019 1249 1259 1216 1226 0 -29.78(-2.37%)
Mar 21, 2019 1235 1268 1230 1256 0 +13.81(+1.11%)
Mar 20, 2019 1243 1267 1219 1242 0 +0.88(+0.07%)
Mar 19, 2019 1233 1259 1222 1241 0 +16.36(+1.34%)
Mar 18, 2019 1229 1243 1210 1225 0 +0.39(+0.03%)
Mar 15, 2019 1227 1241 1214 1224 0 +3.53(+0.29%)
Mar 14, 2019 1224 1237 1210 1221 0 -5.77(-0.47%)
Mar 13, 2019 1212 1235 1204 1226 0 +20.09(+1.67%)
Mar 12, 2019 1198 1217 1191 1206 0 +9.96(+0.83%)
Mar 11, 2019 1183 1202 1174 1196 0 +14.87(+1.26%)
Mar 08, 2019 1178 1190 1166 1182 0 -0.29(-0.02%)
Mar 07, 2019 1189 1198 1172 1182 0 -7.46(-0.63%)
Mar 06, 2019 1216 1221 1183 1189 0 -25.82(-2.12%)
Mar 05, 2019 1217 1231 1202 1215 0 -0.95(-0.08%)
Mar 04, 2019 1235 1244 1202 1216 0 -15.58(-1.26%)
Mar 01, 2019 1234 1249 1213 1232 0 +3.04(+0.25%)
Feb 28, 2019 1232 1254 1202 1229 0 -7.60(-0.61%)
Feb 27, 2019 1239 1254 1222 1236 0 -6.51(-0.52%)
Feb 26, 2019 1246 1260 1232 1243 0 -2.83(-0.23%)
Feb 25, 2019 1256 1271 1238 1246 0 -8.08(-0.64%)
Feb 22, 2019 1248 1264 1239 1254 0 +9.48(+0.76%)
Feb 21, 2019 1254 1266 1231 1244 0 -8.97(-0.72%)
Feb 20, 2019 1255 1269 1242 1253 0 -2.47(-0.20%)
Feb 19, 2019 1256 1269 1239 1256 0 -0.31(-0.02%)
Feb 15, 2019 1254 1267 1234 1256 0 +9.81(+0.79%)
Feb 14, 2019 1240 1256 1228 1246 0 +1.56(+0.13%)
Feb 13, 2019 1244 1258 1231 1245 0 +1.70(+0.14%)
Feb 12, 2019 1236 1255 1218 1243 0 +8.73(+0.71%)
Feb 11, 2019 1226 1246 1214 1234 0 +12.97(+1.06%)
Feb 08, 2019 1212 1234 1196 1221 0 -1.30(-0.11%)
Feb 07, 2019 1223 1243 1207 1222 0 -9.61(-0.78%)
Feb 06, 2019 1227 1246 1214 1232 0 -7.88(-0.64%)
Feb 05, 2019 1240 1262 1227 1240 0 +8.05(+0.65%)
Feb 04, 2019 1226 1241 1211 1232 0 +1.93(+0.16%)
Feb 01, 2019 1233 1244 1212 1230 0 -8.00(-0.65%)
Jan 31, 2019 1228 1251 1220 1238 0 +8.51(+0.69%)
Jan 30, 2019 1220 1238 1207 1229 0 +14.38(+1.18%)
Jan 29, 2019 1217 1230 1201 1215 0 -0.27(-0.02%)
Jan 28, 2019 1220 1228 1202 1215 0 -12.78(-1.04%)
Jan 25, 2019 1226 1240 1214 1228 0 +6.60(+0.54%)
Jan 24, 2019 1215 1234 1202 1222 0 +5.67(+0.47%)
Jan 23, 2019 1220 1234 1199 1216 0 +0.91(+0.07%)
Jan 22, 2019 1224 1236 1203 1215 0 -16.43(-1.33%)
Jan 21, 2019 1226 1241 1213 1231 0 -0.01(-0.00%)
Jan 18, 2019 1226 1241 1213 1231 0 +10.66(+0.87%)
Jan 17, 2019 1212 1232 1204 1221 0 +5.60(+0.46%)
Jan 16, 2019 1211 1231 1201 1215 0 +6.28(+0.52%)
Jan 15, 2019 1177 1214 1170 1209 0 +31.31(+2.66%)
Jan 14, 2019 1177 1195 1161 1178 0 -14.79(-1.24%)
Jan 11, 2019 1182 1201 1172 1192 0 +5.23(+0.44%)
Jan 10, 2019 1176 1196 1162 1187 0 +5.49(+0.46%)
Jan 09, 2019 1178 1195 1163 1182 0 +7.73(+0.66%)
Jan 08, 2019 1163 1188 1141 1174 0 +21.54(+1.87%)
Jan 07, 2019 1140 1167 1129 1152 0 +17.97(+1.58%)
Jan 04, 2019 1109 1145 1101 1134 0 +39.04(+3.56%)
Jan 03, 2019 1118 1132 1085 1095 0 -23.05(-2.06%)
Jan 02, 2019 1107 1131 1090 1118 0 -2.38(-0.21%)
Dec 31, 2018 1121 1135 1106 1121 0 +7.05(+0.63%)
Dec 28, 2018 1117 1133 1100 1114 0 +1.19(+0.11%)
Dec 27, 2018 1096 1118 1068 1112 0 +2.20(+0.20%)
Dec 26, 2018 1063 1112 1054 1110 0 +51.49(+4.86%)
Dec 24, 2018 1071 1083 1048 1059 0 -19.94(-1.85%)
Dec 21, 2018 1098 1118 1066 1079 0 -24.07(-2.18%)
Dec 20, 2018 1124 1139 1083 1103 0 -22.61(-2.01%)
Dec 19, 2018 1156 1172 1114 1125 0 -28.75(-2.49%)
Dec 18, 2018 1162 1178 1135 1154 0 +2.90(+0.25%)
Dec 17, 2018 1175 1186 1141 1151 0 -32.05(-2.71%)
Dec 14, 2018 1211 1222 1176 1183 0 -37.39(-3.06%)
Dec 13, 2018 1229 1242 1206 1221 0 -1.88(-0.15%)
Dec 12, 2018 1226 1249 1214 1223 0 +10.84(+0.89%)
Dec 11, 2018 1217 1234 1197 1212 0 +5.87(+0.49%)
Dec 10, 2018 1209 1223 1179 1206 0 -2.66(-0.22%)
Dec 07, 2018 1231 1247 1194 1209 0 -24.67(-2.00%)
Dec 06, 2018 1222 1242 1192 1233 0 -5.16(-0.42%)
Dec 05, 2018 1277 1291 1232 1238 0 -0.02(-0.00%)
Dec 04, 2018 1277 1291 1232 1238 0 -38.11(-2.99%)
Dec 03, 2018 1289 1300 1257 1276 0 +1.58(+0.12%)
Nov 30, 2018 1267 1288 1251 1275 0 +0.09(+0.01%)
Nov 29, 2018 1273 1294 1245 1275 0 -7.42(-0.58%)
Nov 28, 2018 1250 1289 1236 1282 0 +38.36(+3.08%)
Nov 27, 2018 1238 1261 1223 1244 0 -0.93(-0.07%)
Nov 26, 2018 1238 1257 1223 1245 0 +12.43(+1.01%)
Nov 23, 2018 1220 1246 1216 1232 0 +8.06(+0.66%)
Nov 22, 2018 1224 1224 1224 1224 0 +0.00(+0.00%)
Nov 21, 2018 1229 1244 1210 1224 0 +2.81(+0.23%)
Nov 20, 2018 1226 1247 1202 1222 0 -18.63(-1.50%)
Nov 19, 2018 1265 1274 1226 1240 0 -24.34(-1.92%)
Nov 16, 2018 1243 1277 1235 1264 0 +16.99(+1.36%)
Nov 15, 2018 1228 1253 1211 1248 0 +13.37(+1.08%)
Nov 14, 2018 1249 1263 1222 1234 0 -8.61(-0.69%)
Nov 13, 2018 1254 1269 1230 1243 0 -5.47(-0.44%)
Nov 12, 2018 1265 1280 1233 1248 0 -14.89(-1.18%)
Nov 09, 2018 1276 1292 1247 1263 0 -17.01(-1.33%)
Nov 08, 2018 1291 1309 1264 1280 0 -12.36(-0.96%)
Nov 07, 2018 1270 1306 1258 1292 0 +34.09(+2.71%)
Nov 06, 2018 1252 1272 1234 1258 0 +5.22(+0.42%)
Nov 05, 2018 1245 1267 1230 1253 0 +11.25(+0.91%)
Nov 02, 2018 1255 1274 1223 1242 0 -6.24(-0.50%)
Nov 01, 2018 1230 1266 1210 1248 0 +21.23(+1.73%)
Oct 31, 2018 1234 1254 1213 1227 0 +3.34(+0.27%)
Oct 30, 2018 1207 1235 1188 1224 0 +23.63(+1.97%)
Oct 29, 2018 1217 1235 1181 1200 0 -4.05(-0.34%)
Oct 26, 2018 1211 1230 1175 1204 0 -5.78(-0.48%)
Oct 25, 2018 1210 1210 1210 1210 0 -0.19(-0.02%)
Oct 24, 2018 1259 1272 1198 1210 0 -47.52(-3.78%)
Oct 23, 2018 1242 1271 1223 1257 0 -2.90(-0.23%)
Oct 22, 2018 1286 1303 1241 1260 0 -19.53(-1.53%)
Oct 19, 2018 1299 1317 1273 1280 0 -16.69(-1.29%)
Oct 18, 2018 1312 1320 1281 1297 0 -16.82(-1.28%)
Oct 17, 2018 1311 1323 1293 1313 0 -4.15(-0.31%)
Oct 16, 2018 1292 1325 1284 1318 0 +36.33(+2.84%)
Oct 15, 2018 1277 1297 1264 1281 0 +3.31(+0.26%)
Oct 12, 2018 1283 1296 1258 1278 0 +13.44(+1.06%)
Oct 11, 2018 1293 1310 1253 1264 0 -32.06(-2.47%)
Oct 10, 2018 1330 1340 1292 1297 0 -31.17(-2.35%)
Oct 09, 2018 1323 1343 1313 1328 0 +2.64(+0.20%)
Oct 08, 2018 1327 1339 1302 1325 0 -6.65(-0.50%)
Oct 05, 2018 1339 1355 1317 1332 0 -5.81(-0.43%)
Oct 04, 2018 1354 1360 1325 1338 0 -21.29(-1.57%)
Oct 03, 2018 1370 1381 1345 1359 0 -6.09(-0.45%)
Oct 02, 2018 1377 1387 1353 1365 0 -14.07(-1.02%)
Oct 01, 2018 1400 1412 1367 1379 0 -19.73(-1.41%)
Sep 28, 2018 1392 1411 1382 1399 0 +3.65(+0.26%)
Sep 27, 2018 1387 1406 1377 1395 0 +7.07(+0.51%)
Sep 26, 2018 1392 1417 1372 1388 0 -0.73(-0.05%)
Sep 25, 2018 1390 1408 1375 1389 0 +1.09(+0.08%)
Sep 24, 2018 1366 1404 1357 1388 0 +19.94(+1.46%)
Sep 21, 2018 1368 1383 1355 1368 0 -0.44(-0.03%)
Sep 20, 2018 1355 1384 1346 1368 0 +15.17(+1.12%)
Sep 19, 2018 1364 1375 1336 1353 0 -15.98(-1.17%)
Sep 18, 2018 1364 1385 1351 1369 0 +7.19(+0.53%)
Sep 17, 2018 1376 1384 1351 1362 0 -17.25(-1.25%)
Sep 14, 2018 1389 1399 1368 1379 0 -7.62(-0.55%)
Sep 13, 2018 1391 1404 1371 1387 0 +1.83(+0.13%)
Sep 12, 2018 1386 1401 1366 1385 0 +5.15(+0.37%)
Sep 11, 2018 1383 1397 1362 1380 0 -4.00(-0.29%)
Sep 10, 2018 1390 1404 1368 1384 0 -0.27(-0.02%)
Sep 07, 2018 1384 1405 1369 1384 0 -6.85(-0.49%)
Sep 06, 2018 1397 1410 1372 1391 0 -5.87(-0.42%)
Sep 05, 2018 1405 1418 1377 1397 0 -13.31(-0.94%)
Sep 04, 2018 1416 1427 1391 1410 0 -3.78(-0.27%)
Aug 31, 2018 1414 1414 1414 1414 0 +15.95(+1.14%)
Aug 30, 2018 1396 1413 1386 1398 0 -0.01(-0.00%)
Aug 29, 2018 1393 1410 1384 1398 0 +5.22(+0.37%)
Aug 28, 2018 1392 1403 1381 1393 0 +5.55(+0.40%)
Aug 27, 2018 1386 1404 1374 1387 0 +6.55(+0.47%)
Aug 24, 2018 1374 1390 1366 1380 0 +9.13(+0.67%)
Aug 23, 2018 1372 1384 1358 1371 0 +1.54(+0.11%)
Aug 22, 2018 1360 1379 1351 1370 0 +8.72(+0.64%)
Aug 21, 2018 1352 1371 1345 1361 0 +10.20(+0.76%)
Aug 20, 2018 1353 1363 1339 1351 0 +1.56(+0.12%)
Aug 17, 2018 1344 1360 1332 1349 0 +3.99(+0.30%)
Aug 16, 2018 1337 1354 1321 1345 0 +13.01(+0.98%)
Aug 15, 2018 1342 1350 1320 1332 0 -11.78(-0.88%)
Aug 14, 2018 1334 1354 1326 1344 0 +10.84(+0.81%)
Aug 13, 2018 1341 1356 1325 1333 0 -9.21(-0.69%)
Aug 10, 2018 1339 1363 1329 1342 0 -3.31(-0.25%)
Aug 09, 2018 1327 1363 1314 1346 0 +14.05(+1.06%)
Aug 08, 2018 1329 1344 1310 1332 0 +2.20(+0.17%)
Aug 07, 2018 1334 1347 1314 1330 0 +3.32(+0.25%)
Aug 06, 2018 1319 1343 1307 1326 0 +6.88(+0.52%)
Aug 03, 2018 1317 1376 1299 1319 0 +5.22(+0.40%)
Aug 02, 2018 1296 1325 1279 1314 0 +17.69(+1.36%)
Aug 01, 2018 1301 1320 1279 1296 0 -0.26(-0.02%)
Jul 31, 2018 1288 1312 1277 1297 0 +11.04(+0.86%)
Jul 30, 2018 1289 1304 1269 1286 0 -3.75(-0.29%)
Jul 27, 2018 1307 1314 1279 1289 0 -15.96(-1.22%)
Jul 26, 2018 1304 1320 1284 1305 0 +1.19(+0.09%)
Jul 25, 2018 1282 1316 1272 1304 0 +30.62(+2.40%)
Jul 24, 2018 1293 1302 1262 1274 0 -16.39(-1.27%)
Jul 23, 2018 1285 1300 1275 1290 0 +5.18(+0.40%)
Jul 20, 2018 1287 1298 1275 1285 0 -3.95(-0.31%)
Jul 19, 2018 1285 1301 1270 1289 0 +3.84(+0.30%)
Jul 18, 2018 1287 1296 1272 1285 0 -2.22(-0.17%)
Jul 17, 2018 1278 1298 1268 1287 0 +3.48(+0.27%)
Jul 16, 2018 1293 1297 1272 1284 0 -7.38(-0.57%)
Jul 13, 2018 1295 1310 1279 1291 0 +2.09(+0.16%)
Jul 12, 2018 1283 1298 1269 1289 0 +13.92(+1.09%)
Jul 11, 2018 1274 1289 1263 1275 0 -4.58(-0.36%)
Jul 10, 2018 1281 1291 1267 1280 0 +2.57(+0.20%)
Jul 09, 2018 1277 1290 1265 1277 0 +1.58(+0.12%)
Jul 06, 2018 1270 1284 1258 1275 0 +10.37(+0.82%)
Jul 05, 2018 1263 1273 1248 1265 0 +7.05(+0.56%)
Jul 04, 2018 1258 1258 1258 1258 0 -0.02(-0.00%)
Jul 03, 2018 1266 1275 1249 1258 0 -5.33(-0.42%)
Jul 02, 2018 1247 1270 1239 1263 0 +9.93(+0.79%)
Jun 29, 2018 1255 1269 1243 1253 0 +1.85(+0.15%)
Jun 28, 2018 1241 1260 1222 1252 0 +7.24(+0.58%)
Jun 27, 2018 1267 1278 1234 1244 0 -23.45(-1.85%)
Jun 26, 2018 1269 1286 1248 1268 0 -2.16(-0.17%)
Jun 25, 2018 1287 1296 1258 1270 0 -19.57(-1.52%)
Jun 22, 2018 1295 1310 1273 1290 0 -0.17(-0.01%)
Jun 21, 2018 1309 1315 1280 1290 0 -17.23(-1.32%)
Jun 20, 2018 1301 1316 1291 1307 0 +8.22(+0.63%)
Jun 19, 2018 1297 1308 1282 1299 0 -4.46(-0.34%)
Jun 18, 2018 1298 1313 1281 1303 0 -3.12(-0.24%)
Jun 15, 2018 1306 1315 1287 1306 0 +11.39(+0.88%)
Jun 14, 2018 1282 1305 1271 1295 0 +15.97(+1.25%)
Jun 13, 2018 1282 1296 1269 1279 0 +0.76(+0.06%)
Jun 12, 2018 1275 1290 1261 1278 0 +2.24(+0.18%)
Jun 11, 2018 1272 1292 1256 1276 0 +1.94(+0.15%)
Jun 08, 2018 1264 1284 1254 1274 0 +12.43(+0.99%)
Jun 07, 2018 1296 1305 1250 1262 0 -28.60(-2.22%)
Jun 06, 2018 1281 1311 1273 1290 0 +21.30(+1.68%)
Jun 05, 2018 1262 1284 1246 1269 0 +12.78(+1.02%)
Jun 04, 2018 1284 1299 1236 1256 0 -101.32(-7.46%)
Jun 01, 2018 1332 1379 1311 1357 0 +29.91(+2.25%)
May 31, 2018 1341 1356 1320 1327 0 -11.51(-0.86%)
May 30, 2018 1316 1351 1312 1339 0 +30.86(+2.36%)
May 29, 2018 1315 1328 1286 1308 0 -2.66(-0.20%)
May 28, 2018 1311 1311 1311 1311 0 +0.01(+0.00%)
May 25, 2018 1315 1331 1298 1311 0 -4.60(-0.35%)
May 24, 2018 1327 1336 1306 1315 0 -9.65(-0.73%)
May 23, 2018 1315 1335 1304 1325 0 +8.23(+0.63%)
May 22, 2018 1329 1338 1306 1317 0 -10.02(-0.76%)
May 21, 2018 1334 1346 1311 1327 0 -3.18(-0.24%)
May 18, 2018 1315 1340 1303 1330 0 +18.82(+1.44%)
May 17, 2018 1314 1330 1291 1311 0 -14.00(-1.06%)
May 16, 2018 1313 1337 1298 1325 0 +13.90(+1.06%)
May 15, 2018 1311 1333 1294 1311 0 -7.25(-0.55%)
May 14, 2018 1295 1340 1288 1319 0 +26.09(+2.02%)
May 11, 2018 1264 1302 1245 1292 0 +25.48(+2.01%)
May 10, 2018 1261 1289 1243 1267 0 +17.54(+1.40%)
May 09, 2018 1248 1259 1229 1249 0 -0.59(-0.05%)
May 08, 2018 1249 1264 1230 1250 0 +0.66(+0.05%)
May 07, 2018 1245 1267 1232 1249 0 +7.04(+0.57%)
May 04, 2018 1245 1265 1216 1242 0 -7.12(-0.57%)
May 03, 2018 1255 1268 1223 1249 0 -11.26(-0.89%)
May 02, 2018 1258 1280 1243 1261 0 -1.90(-0.15%)
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.