Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Auto Manufacturers -Major Sector (CIX: MSECTOR330 )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 24, 2011 1402 1408 1392 1398 0 +5.27(+0.38%)
May 23, 2011 1389 1399 1383 1392 0 -17.91(-1.27%)
May 20, 2011 1423 1425 1405 1410 0 -27.19(-1.89%)
May 19, 2011 1436 1443 1426 1438 0 -2.02(-0.14%)
May 18, 2011 1434 1444 1429 1440 0 +0.23(+0.02%)
May 17, 2011 1436 1445 1426 1439 0 -9.89(-0.68%)
May 16, 2011 1454 1465 1444 1449 0 -12.67(-0.87%)
May 13, 2011 1475 1478 1456 1462 0 -9.10(-0.62%)
May 12, 2011 1455 1474 1447 1471 0 +28.56(+1.98%)
May 11, 2011 1447 1455 1431 1442 0 -6.12(-0.42%)
May 10, 2011 1445 1451 1440 1449 0 +16.06(+1.12%)
May 09, 2011 1428 1436 1420 1432 0 +1.58(+0.11%)
May 06, 2011 1449 1454 1425 1431 0 -7.32(-0.51%)
May 05, 2011 1437 1453 1429 1438 0 -11.65(-0.80%)
May 04, 2011 1462 1470 1442 1450 0 -6.79(-0.47%)
May 03, 2011 1468 1470 1446 1457 0 -14.57(-0.99%)
May 02, 2011 1472 1473 1469 1471 0 +11.03(+0.76%)
Apr 29, 2011 1462 1473 1457 1460 0 -6.94(-0.47%)
Apr 28, 2011 1454 1474 1450 1467 0 +9.56(+0.66%)
Apr 27, 2011 1456 1464 1440 1458 0 +8.90(+0.61%)
Apr 26, 2011 1450 1458 1439 1449 0 +5.49(+0.38%)
Apr 25, 2011 1440 1446 1431 1443 0 +16.87(+1.18%)
Apr 21, 2011 1424 1434 1417 1426 0 +16.37(+1.16%)
Apr 20, 2011 1408 1416 1397 1410 0 +39.01(+2.85%)
Apr 19, 2011 1370 1377 1362 1371 0 +0.95(+0.07%)
Apr 18, 2011 1370 1378 1357 1370 0 -17.05(-1.23%)
Apr 15, 2011 1385 1395 1380 1387 0 -3.40(-0.24%)
Apr 14, 2011 1386 1394 1378 1390 0 -3.11(-0.22%)
Apr 13, 2011 1397 1401 1384 1394 0 +21.56(+1.57%)
Apr 12, 2011 1365 1378 1357 1372 0 +7.05(+0.52%)
Apr 11, 2011 1379 1384 1360 1365 0 -32.32(-2.31%)
Apr 08, 2011 1413 1414 1391 1397 0 +2.00(+0.14%)
Apr 07, 2011 1404 1410 1382 1395 0 -6.54(-0.47%)
Apr 06, 2011 1400 1412 1393 1402 0 -1.27(-0.09%)
Apr 05, 2011 1398 1411 1391 1403 0 -12.73(-0.90%)
Apr 04, 2011 1423 1429 1412 1416 0 -7.70(-0.54%)
Apr 01, 2011 1417 1434 1406 1423 0 +8.88(+0.63%)
Mar 31, 2011 1420 1424 1410 1415 0 -8.52(-0.60%)
Mar 30, 2011 1419 1429 1414 1423 0 +27.39(+1.96%)
Mar 29, 2011 1389 1400 1383 1396 0 +2.27(+0.16%)
Mar 28, 2011 1400 1411 1393 1393 0 -5.24(-0.37%)
Mar 25, 2011 1404 1410 1393 1399 0 -13.29(-0.94%)
Mar 24, 2011 1389 1421 1386 1412 0 +10.03(+0.72%)
Mar 23, 2011 1397 1411 1382 1402 0 -6.17(-0.44%)
Mar 22, 2011 1417 1420 1402 1408 0 -27.55(-1.92%)
Mar 21, 2011 1430 1442 1428 1436 0 +30.65(+2.18%)
Mar 18, 2011 1388 1413 1379 1405 0 +10.74(+0.77%)
Mar 17, 2011 1401 1411 1384 1394 0 +32.44(+2.38%)
Mar 16, 2011 1399 1408 1341 1362 0 -36.37(-2.60%)
Mar 15, 2011 1371 1409 1363 1398 0 -0.17(-0.01%)
Mar 14, 2011 1382 1406 1366 1398 0 -45.34(-3.14%)
Mar 11, 2011 1434 1453 1425 1444 0 -19.82(-1.35%)
Mar 10, 2011 1471 1479 1457 1464 0 -31.04(-2.08%)
Mar 09, 2011 1499 1505 1487 1495 0 -4.99(-0.33%)
Mar 08, 2011 1484 1506 1478 1500 0 +18.13(+1.22%)
Mar 07, 2011 1505 1509 1477 1481 0 -30.42(-2.01%)
Mar 04, 2011 1524 1529 1500 1512 0 -26.85(-1.74%)
Mar 03, 2011 1537 1546 1524 1539 0 +14.76(+0.97%)
Mar 02, 2011 1525 1535 1517 1524 0 -13.63(-0.89%)
Mar 01, 2011 1561 1565 1532 1538 0 -9.27(-0.60%)
Feb 28, 2011 1550 1555 1538 1547 0 +11.35(+0.74%)
Feb 25, 2011 1528 1540 1523 1536 0 +24.29(+1.61%)
Feb 24, 2011 1503 1521 1491 1511 0 -5.81(-0.38%)
Feb 23, 2011 1524 1531 1501 1517 0 -16.01(-1.04%)
Feb 22, 2011 1547 1557 1526 1533 0 -43.68(-2.77%)
Feb 18, 2011 1577 1577 1577 0 -5.81(-0.37%)
Feb 17, 2011 1578 1586 1572 1583 0 -3.13(-0.20%)
Feb 16, 2011 1582 1591 1575 1586 0 -5.15(-0.32%)
Feb 15, 2011 1594 1600 1584 1591 0 -2.93(-0.18%)
Feb 14, 2011 1592 1601 1584 1594 0 +20.06(+1.27%)
Feb 11, 2011 1554 1580 1550 1574 0 +24.35(+1.57%)
Feb 10, 2011 1557 1568 1540 1549 0 -16.89(-1.08%)
Feb 09, 2011 1561 1572 1552 1566 0 +2.45(+0.16%)
Feb 08, 2011 1546 1570 1540 1564 0 +41.09(+2.70%)
Feb 07, 2011 1512 1529 1510 1523 0 +9.45(+0.62%)
Feb 04, 2011 1515 1520 1502 1513 0 -8.56(-0.56%)
Feb 03, 2011 1507 1524 1494 1522 0 +7.41(+0.49%)
Feb 02, 2011 1522 1528 1508 1514 0 -0.83(-0.05%)
Feb 01, 2011 1506 1521 1498 1515 0 +14.64(+0.98%)
Jan 31, 2011 1502 1517 1477 1501 0 +4.82(+0.32%)
Jan 28, 2011 1550 1542 1488 1496 0 -68.72(-4.39%)
Jan 27, 2011 1551 1569 1547 1564 0 +20.13(+1.30%)
Jan 26, 2011 1537 1551 1532 1544 0 +4.83(+0.31%)
Jan 25, 2011 1535 1545 1527 1540 0 +12.15(+0.80%)
Jan 24, 2011 1514 1531 1506 1527 0 +16.93(+1.12%)
Jan 21, 2011 1512 1524 1502 1510 0 -10.89(-0.72%)
Jan 20, 2011 1516 1528 1500 1521 0 -10.75(-0.70%)
Jan 19, 2011 1557 1559 1527 1532 0 -26.37(-1.69%)
Jan 18, 2011 1559 1567 1553 1558 0 +5.45(+0.35%)
Jan 17, 2011 1542 1558 1539 1553 0 +0.00(+0.00%)
Jan 14, 2011 1542 1558 1539 1553 0 +11.52(+0.75%)
Jan 13, 2011 1545 1553 1536 1541 0 +12.73(+0.83%)
Jan 12, 2011 1521 1535 1514 1529 0 +18.65(+1.24%)
Jan 11, 2011 1507 1515 1499 1510 0 +11.69(+0.78%)
Jan 10, 2011 1495 1504 1485 1498 0 -1.16(-0.08%)
Jan 07, 2011 1508 1514 1489 1500 0 +11.76(+0.79%)
Jan 06, 2011 1495 1506 1481 1488 0 +7.56(+0.51%)
Jan 05, 2011 1465 1488 1455 1480 0 +10.90(+0.74%)
Jan 04, 2011 1469 1477 1452 1469 0 +5.83(+0.40%)
Jan 03, 2011 1454 1469 1453 1464 0 +22.86(+1.59%)
Dec 31, 2010 1432 1445 1429 1441 0 +8.40(+0.59%)
Dec 30, 2010 1440 1446 1429 1432 0 -11.33(-0.78%)
Dec 29, 2010 1441 1448 1437 1444 0 +7.41(+0.52%)
Dec 28, 2010 1442 1443 1431 1436 0 -2.49(-0.17%)
Dec 27, 2010 1434 1443 1429 1439 0 -10.01(-0.69%)
Dec 24, 2010 1453 1457 1445 1449 0 -0.03(-0.00%)
Dec 23, 2010 1453 1457 1445 1449 0 -5.54(-0.38%)
Dec 22, 2010 1456 1462 1450 1454 0 -4.76(-0.33%)
Dec 21, 2010 1453 1463 1448 1459 0 +14.74(+1.02%)
Dec 20, 2010 1447 1452 1438 1444 0 +3.00(+0.21%)
Dec 17, 2010 1441 1448 1434 1441 0 -10.92(-0.75%)
Dec 16, 2010 1441 1454 1436 1452 0 +12.98(+0.90%)
Dec 15, 2010 1440 1453 1434 1439 0 -5.51(-0.38%)
Dec 14, 2010 1444 1453 1439 1445 0 +4.90(+0.34%)
Dec 10, 2010 1436 1444 1430 1440 0 +0.99(+0.07%)
Dec 09, 2010 1444 1446 1429 1439 0 +0.48(+0.03%)
Dec 08, 2010 1442 1446 1424 1438 0 -5.12(-0.35%)
Dec 07, 2010 1462 1465 1441 1443 0 -12.92(-0.89%)
Dec 06, 2010 1455 1461 1447 1456 0 -9.84(-0.67%)
Dec 03, 2010 1453 1472 1451 1466 0 +11.60(+0.80%)
Dec 02, 2010 1436 1461 1433 1455 0 +16.30(+1.13%)
Dec 01, 2010 1429 1448 1418 1438 0 +42.57(+3.05%)
Nov 30, 2010 1387 1407 1378 1396 0 -18.68(-1.32%)
Nov 29, 2010 1414 1421 1394 1414 0 -9.80(-0.69%)
Nov 26, 2010 1418 1436 1413 1424 0 -13.98(-0.97%)
Nov 25, 2010 1427 1438 1438 1438 0 +0.03(+0.00%)
Nov 24, 2010 1427 1441 1420 1438 0 +39.00(+2.79%)
Nov 23, 2010 1413 1428 1392 1399 0 -35.76(-2.49%)
Nov 22, 2010 1432 1445 1419 1435 0 -4.34(-0.30%)
Nov 19, 2010 1426 1442 1417 1439 0 +8.48(+0.59%)
Nov 18, 2010 1433 1443 1417 1431 0 +24.35(+1.73%)
Nov 17, 2010 1404 1416 1397 1406 0 +20.48(+1.48%)
Nov 16, 2010 1409 1414 1379 1386 0 -29.72(-2.10%)
Nov 15, 2010 1411 1432 1408 1416 0 +19.34(+1.39%)
Nov 12, 2010 1402 1416 1387 1396 0 -10.89(-0.77%)
Nov 11, 2010 1406 1412 1393 1407 0 -6.71(-0.47%)
Nov 10, 2010 1397 1419 1383 1414 0 +30.26(+2.19%)
Nov 09, 2010 1401 1410 1377 1384 0 -2.39(-0.17%)
Nov 08, 2010 1388 1394 1377 1386 0 +8.75(+0.64%)
Nov 05, 2010 1379 1389 1361 1377 0 +8.12(+0.59%)
Nov 04, 2010 1355 1373 1348 1369 0 +45.34(+3.42%)
Nov 03, 2010 1311 1327 1299 1324 0 +15.48(+1.18%)
Nov 02, 2010 1306 1314 1300 1308 0 +14.81(+1.14%)
Nov 01, 2010 1306 1312 1288 1294 0 -21.06(-1.60%)
Oct 29, 2010 1319 1324 1311 1315 0 -7.38(-0.56%)
Oct 28, 2010 1328 1333 1312 1322 0 -0.29(-0.02%)
Oct 27, 2010 1327 1333 1310 1322 0 -15.19(-1.14%)
Oct 25, 2010 1340 1350 1332 1337 0 -73.38(-5.20%)
Oct 23, 2010 1318 1415 1314 1411 0 +78.10(+5.86%)
Oct 22, 2010 1327 1339 1323 1333 0 +4.52(+0.34%)
Oct 21, 2010 1327 1343 1319 1328 0 +0.32(+0.02%)
Oct 20, 2010 1313 1332 1311 1328 0 +21.53(+1.65%)
Oct 19, 2010 1319 1323 1299 1306 0 -34.59(-2.58%)
Oct 18, 2010 1330 1343 1326 1341 0 +12.96(+0.98%)
Oct 15, 2010 1335 1340 1316 1328 0 -6.54(-0.49%)
Oct 14, 2010 1330 1339 1323 1335 0 +17.69(+1.34%)
Oct 13, 2010 1314 1328 1307 1317 0 +8.28(+0.63%)
Oct 12, 2010 1303 1313 1293 1309 0 +365.82(+38.80%)
Oct 11, 2010 944.16 948.68 938.96 942.78 0 -0.47(-0.05%)
Oct 08, 2010 943.24 946.07 929.44 943.25 0 +7.51(+0.80%)
Oct 07, 2010 940.37 941.84 929.14 935.74 0 +1.40(+0.15%)
Oct 06, 2010 932.49 940.34 929.25 934.34 0 -3.27(-0.35%)
Oct 05, 2010 929.52 939.40 927.54 937.62 0 +16.75(+1.82%)
Oct 04, 2010 919.26 927.94 912.74 920.86 0 -0.14(-0.02%)
Oct 01, 2010 921.00 927.56 915.41 921.01 0 +4.62(+0.50%)
Sep 30, 2010 921.98 929.71 912.03 916.38 0 -207.95(-18.50%)
Sep 29, 2010 926.91 1131 1120 1124 0 -1.63(-0.14%)
Sep 28, 2010 923.44 1127 1113 1126 0 +7.24(+0.65%)
Sep 27, 2010 927.16 1127 1116 1119 0 -3.15(-0.28%)
Sep 24, 2010 915.48 1122 1112 1122 0 +22.60(+2.06%)
Sep 23, 2010 900.21 1106 1094 1099 0 -6.13(-0.55%)
Sep 22, 2010 913.28 1113 1100 1105 0 -7.60(-0.68%)
Sep 21, 2010 917.93 1122 1109 1113 0 -5.01(-0.45%)
Sep 20, 2010 914.97 1121 1106 1118 0 +10.32(+0.93%)
Sep 17, 2010 909.63 1114 1102 1108 0 +11.51(+1.05%)
Sep 15, 2010 890.64 1098 1084 1096 0 +12.04(+1.11%)
Sep 14, 2010 881.17 1088 1076 1084 0 -0.96(-0.09%)
Sep 13, 2010 886.86 1087 1079 1085 0 +4.96(+0.46%)
Sep 10, 2010 881.24 1085 1077 1080 0 -0.56(-0.05%)
Sep 09, 2010 881.49 1086 1075 1081 0 +12.03(+1.13%)
Sep 08, 2010 868.57 1072 1064 1069 0 -1.62(-0.15%)
Sep 07, 2010 879.58 1080 1069 1070 0 -90.53(-7.80%)
Sep 06, 2010 947.95 1270 1155 1161 0 +78.64(+7.27%)
Sep 03, 2010 880.05 1087 1073 1082 0 +13.74(+1.29%)
Sep 02, 2010 865.68 1070 1059 1068 0 +0.24(+0.02%)
Sep 01, 2010 861.28 1073 1056 1068 0 +17.62(+1.68%)
Aug 31, 2010 851.61 1059 1045 1051 0 -4.74(-0.45%)
Aug 30, 2010 865.63 1066 1054 1055 0 -6.55(-0.62%)
Aug 27, 2010 870.38 1070 1051 1062 0 +8.44(+0.80%)
Aug 26, 2010 859.42 1064 1048 1053 0 +0.21(+0.02%)
Aug 25, 2010 850.28 1056 1040 1053 0 -7.31(-0.69%)
Aug 24, 2010 864.65 1067 1053 1061 0 -6.26(-0.59%)
Aug 23, 2010 878.48 1080 1066 1067 0 -7.86(-0.73%)
Aug 20, 2010 876.47 1080 1065 1075 0 -6.71(-0.62%)
Aug 19, 2010 888.67 1095 1075 1081 0 +3.57(+0.33%)
Aug 18, 2010 880.31 1083 1071 1078 0 +2.14(+0.20%)
Aug 17, 2010 875.37 1083 1070 1076 0 +7.25(+0.68%)
Aug 16, 2010 862.87 1071 1059 1068 0 +3.13(+0.29%)
Aug 13, 2010 865.86 1075 1063 1065 0 -5.89(-0.55%)
Aug 12, 2010 865.70 1075 1062 1071 0 +3.52(+0.33%)
Aug 11, 2010 882.26 1083 1066 1068 0 -27.05(-2.47%)
Aug 10, 2010 893.86 1100 1086 1095 0 -2.51(-0.23%)
Aug 09, 2010 898.82 1099 1091 1097 0 -4.10(-0.37%)
Aug 06, 2010 901.95 1104 1091 1101 0 +7.91(+0.72%)
Aug 05, 2010 893.30 1096 1088 1093 0 -12.39(-1.12%)
Aug 04, 2010 897.91 1111 1093 1106 0 +12.67(+1.16%)
Aug 03, 2010 895.79 1100 1084 1093 0 -0.10(-0.01%)
Aug 02, 2010 884.90 1094 1081 1093 0 +25.63(+2.40%)
Jul 30, 2010 1068 1073 1059 1068 0 +4.18(+0.39%)
Jul 29, 2010 868.83 1072 1058 1063 0 +4.94(+0.47%)
Jul 28, 2010 860.64 1064 1050 1058 0 -1.65(-0.16%)
Jul 27, 2010 863.60 1067 1055 1060 0 -6.00(-0.56%)
Jul 26, 2010 862.67 1075 1058 1066 0 +0.23(+0.02%)
Jul 23, 2010 854.49 1070 1053 1066 0 +15.77(+1.50%)
Jul 22, 2010 843.00 1055 1040 1050 0 +23.15(+2.25%)
Jul 21, 2010 839.54 1041 1023 1027 0 -13.93(-1.34%)
Jul 20, 2010 836.59 1041 1025 1041 0 -2.09(-0.20%)
Jul 19, 2010 837.22 1047 1032 1043 0 +7.90(+0.76%)
Jul 16, 2010 835.76 1055 1030 1035 0 -21.75(-2.06%)
Jul 15, 2010 1060 1061 1048 1057 0 -9.04(-0.85%)
Jul 14, 2010 1061 1068 1054 1066 0 +14.51(+1.38%)
Jul 13, 2010 1042 1057 1039 1051 0 +12.93(+1.25%)
Jul 12, 2010 832.01 1042 1030 1038 0 +7.26(+0.70%)
Jul 09, 2010 831.77 1033 1019 1031 0 +2.57(+0.25%)
Jul 08, 2010 828.78 1032 1019 1029 0 +4.58(+0.45%)
Jul 07, 2010 808.96 1026 1007 1024 0 +13.73(+1.36%)
Jul 06, 2010 817.39 1025 1003 1010 0 +13.90(+1.40%)
Jul 02, 2010 797.00 1009 991.79 996.38 0 -6.62(-0.66%)
Jul 01, 2010 801.72 1009 990.59 1003 0 +6.11(+0.61%)
Jun 30, 2010 803.10 1015 993.47 996.90 0 +1.70(+0.17%)
Jun 29, 2010 802.92 1008 989.41 995.20 0 -28.36(-2.77%)
Jun 25, 2010 824.19 1029 1014 1024 0 -1.06(-0.10%)
Jun 24, 2010 833.05 1034 1020 1025 0 -8.58(-0.83%)
Jun 23, 2010 840.96 1043 1028 1033 0 -5.50(-0.53%)
Jun 22, 2010 850.36 1056 1036 1039 0 -11.45(-1.09%)
Jun 21, 2010 856.52 1061 1048 1050 0 +8.37(+0.80%)
Jun 18, 2010 842.44 1049 1040 1042 0 -7.68(-0.73%)
Jun 17, 2010 858.61 1059 1044 1049 0 -5.64(-0.53%)
Jun 16, 2010 856.38 1059 1049 1055 0 -3.86(-0.36%)
Jun 15, 2010 849.01 1061 1046 1059 0 +21.89(+2.11%)
Jun 14, 2010 839.72 1047 1034 1037 0 +8.96(+0.87%)
Jun 11, 2010 1023 1031 1019 1028 0 -5.82(-0.56%)
Jun 10, 2010 1025 1036 1022 1034 0 +18.74(+1.85%)
Jun 09, 2010 1023 1031 1012 1015 0 -13.46(-1.31%)
Jun 08, 2010 1018 1032 1014 1029 0 +11.65(+1.15%)
Jun 07, 2010 832.07 1037 1016 1017 0 -22.15(-2.13%)
Jun 04, 2010 1039 1058 1035 1039 0 -36.60(-3.40%)
Jun 03, 2010 1077 1084 1066 1076 0 +9.26(+0.87%)
Jun 02, 2010 1052 1067 1039 1066 0 +18.28(+1.74%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.