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 31, 2012 1197 1202 1184 1193 0 -1.57(-0.13%)
May 30, 2012 1202 1207 1190 1195 0 -21.83(-1.79%)
May 29, 2012 1216 1227 1206 1217 0 +12.95(+1.08%)
May 25, 2012 1204 1204 1204 0 -5.34(-0.44%)
May 24, 2012 1211 1218 1199 1209 0 -5.69(-0.47%)
May 23, 2012 1209 1217 1195 1215 0 +2.57(+0.21%)
May 22, 2012 1214 1228 1207 1212 0 +6.28(+0.52%)
May 21, 2012 1189 1207 1187 1206 0 +16.57(+1.39%)
May 18, 2012 1199 1206 1186 1189 0 -15.00(-1.25%)
May 17, 2012 1215 1220 1202 1204 0 +2.33(+0.19%)
May 16, 2012 1207 1221 1199 1202 0 -18.71(-1.53%)
May 15, 2012 1230 1235 1218 1221 0 -25.91(-2.08%)
May 14, 2012 1253 1259 1244 1247 0 -25.43(-2.00%)
May 11, 2012 1268 1287 1263 1272 0 +12.77(+1.01%)
May 10, 2012 1266 1270 1256 1259 0 -2.37(-0.19%)
May 09, 2012 1246 1270 1239 1262 0 +12.76(+1.02%)
May 08, 2012 1250 1252 1233 1249 0 -10.38(-0.82%)
May 07, 2012 1249 1264 1247 1259 0 -2.24(-0.18%)
May 04, 2012 1268 1271 1257 1261 0 -17.79(-1.39%)
May 03, 2012 1292 1295 1276 1279 0 -17.39(-1.34%)
May 02, 2012 1294 1301 1286 1297 0 -13.33(-1.02%)
May 01, 2012 1303 1318 1298 1310 0 -17.71(-1.33%)
Apr 30, 2012 1335 1339 1321 1328 0 -13.25(-0.99%)
Apr 27, 2012 1346 1353 1334 1341 0 -0.43(-0.03%)
Apr 26, 2012 1324 1346 1323 1341 0 +13.96(+1.05%)
Apr 25, 2012 1319 1330 1315 1327 0 +17.98(+1.37%)
Apr 24, 2012 1308 1318 1303 1309 0 +17.07(+1.32%)
Apr 23, 2012 1287 1297 1280 1292 0 -20.06(-1.53%)
Apr 20, 2012 1318 1326 1309 1312 0 -8.89(-0.67%)
Apr 19, 2012 1329 1339 1316 1321 0 -7.98(-0.60%)
Apr 18, 2012 1324 1335 1323 1329 0 +0.30(+0.02%)
Apr 17, 2012 1320 1335 1316 1329 0 +10.25(+0.78%)
Apr 16, 2012 1323 1327 1310 1319 0 +3.96(+0.30%)
Apr 13, 2012 1325 1330 1309 1315 0 -33.73(-2.50%)
Apr 12, 2012 1330 1351 1327 1348 0 +14.82(+1.11%)
Apr 11, 2012 1333 1340 1323 1334 0 +23.93(+1.83%)
Apr 10, 2012 1331 1340 1293 1310 0 -23.22(-1.74%)
Apr 09, 2012 1333 1341 1325 1333 0 -30.10(-2.21%)
Apr 05, 2012 1356 1370 1353 1363 0 -12.56(-0.91%)
Apr 04, 2012 1378 1381 1363 1376 0 -38.20(-2.70%)
Apr 03, 2012 1424 1431 1404 1414 0 -9.26(-0.65%)
Apr 02, 2012 1403 1427 1402 1423 0 +11.26(+0.80%)
Mar 30, 2012 1411 1417 1403 1412 0 +13.74(+0.98%)
Mar 29, 2012 1391 1402 1383 1398 0 -11.18(-0.79%)
Mar 28, 2012 1416 1419 1400 1409 0 +0.35(+0.02%)
Mar 27, 2012 1416 1422 1406 1409 0 +6.27(+0.45%)
Mar 26, 2012 1400 1406 1392 1403 0 +18.51(+1.34%)
Mar 23, 2012 1378 1387 1369 1384 0 -2.36(-0.17%)
Mar 22, 2012 1387 1396 1379 1386 0 -0.77(-0.06%)
Mar 21, 2012 1386 1393 1381 1387 0 -7.30(-0.52%)
Mar 20, 2012 1390 1399 1383 1395 0 -22.16(-1.56%)
Mar 19, 2012 1411 1419 1407 1417 0 -0.72(-0.05%)
Mar 16, 2012 1427 1432 1416 1417 0 -10.48(-0.73%)
Mar 15, 2012 1423 1432 1418 1428 0 +24.41(+1.74%)
Mar 14, 2012 1408 1415 1397 1403 0 +1.67(+0.12%)
Mar 13, 2012 1385 1403 1381 1402 0 +16.80(+1.21%)
Mar 12, 2012 1391 1394 1379 1385 0 -9.11(-0.65%)
Mar 09, 2012 1386 1400 1383 1394 0 +16.54(+1.20%)
Mar 08, 2012 1365 1381 1362 1378 0 +36.26(+2.70%)
Mar 07, 2012 1332 1344 1330 1341 0 +20.05(+1.52%)
Mar 06, 2012 1330 1333 1314 1321 0 -39.57(-2.91%)
Mar 05, 2012 1367 1369 1352 1361 0 -11.65(-0.85%)
Mar 02, 2012 1373 1389 1363 1372 0 -17.93(-1.29%)
Mar 01, 2012 1377 1396 1376 1390 0 +12.86(+0.93%)
Feb 29, 2012 1391 1400 1375 1378 0 -22.02(-1.57%)
Feb 28, 2012 1395 1404 1390 1400 0 +10.97(+0.79%)
Feb 27, 2012 1377 1394 1370 1389 0 -13.97(-1.00%)
Feb 24, 2012 1399 1411 1394 1403 0 +12.21(+0.88%)
Feb 23, 2012 1380 1393 1372 1390 0 +0.43(+0.03%)
Feb 22, 2012 1388 1396 1383 1390 0 +8.89(+0.64%)
Feb 21, 2012 1385 1390 1374 1381 0 -8.91(-0.64%)
Feb 17, 2012 1390 1390 1390 0 +8.69(+0.63%)
Feb 16, 2012 1361 1383 1358 1381 0 +17.60(+1.29%)
Feb 15, 2012 1372 1378 1359 1364 0 +17.88(+1.33%)
Feb 14, 2012 1341 1349 1334 1346 0 +6.64(+0.50%)
Feb 13, 2012 1339 1345 1333 1339 0 +13.67(+1.03%)
Feb 10, 2012 1328 1336 1318 1325 0 -33.67(-2.48%)
Feb 09, 2012 1366 1370 1351 1359 0 +5.79(+0.43%)
Feb 08, 2012 1355 1362 1345 1353 0 +15.39(+1.15%)
Feb 07, 2012 1332 1344 1326 1338 0 +10.06(+0.76%)
Feb 06, 2012 1322 1333 1319 1328 0 +13.66(+1.04%)
Feb 03, 2012 1306 1319 1302 1314 0 +17.93(+1.38%)
Feb 02, 2012 1297 1302 1290 1296 0 +9.79(+0.76%)
Feb 01, 2012 1288 1298 1279 1287 0 +29.93(+2.38%)
Jan 31, 2012 1262 1270 1246 1257 0 -2.52(-0.20%)
Jan 30, 2012 1250 1265 1244 1259 0 -5.15(-0.41%)
Jan 27, 2012 1261 1276 1252 1264 0 -14.61(-1.14%)
Jan 26, 2012 1288 1293 1273 1279 0 +2.09(+0.16%)
Jan 25, 2012 1258 1281 1251 1277 0 +29.63(+2.38%)
Jan 24, 2012 1232 1250 1228 1247 0 +5.36(+0.43%)
Jan 23, 2012 1242 1252 1234 1242 0 -0.09(-0.01%)
Jan 20, 2012 1229 1243 1226 1242 0 +23.89(+1.96%)
Jan 19, 2012 1207 1222 1202 1218 0 +18.08(+1.51%)
Jan 18, 2012 1185 1202 1183 1200 0 +16.26(+1.37%)
Jan 17, 2012 1187 1194 1181 1184 0 +17.09(+1.46%)
Jan 13, 2012 1167 1167 1167 0 -0.44(-0.04%)
Jan 12, 2012 1164 1172 1156 1167 0 +0.60(+0.05%)
Jan 11, 2012 1157 1170 1150 1166 0 +0.99(+0.08%)
Jan 10, 2012 1164 1173 1158 1165 0 +15.32(+1.33%)
Jan 09, 2012 1152 1158 1143 1150 0 +3.93(+0.34%)
Jan 06, 2012 1150 1154 1137 1146 0 -5.55(-0.48%)
Jan 05, 2012 1145 1156 1140 1152 0 +6.92(+0.60%)
Jan 04, 2012 1139 1153 1135 1145 0 +48.46(+4.42%)
Dec 30, 2011 1088 1103 1084 1096 0 +10.71(+0.99%)
Dec 29, 2011 1073 1088 1071 1086 0 +17.43(+1.63%)
Dec 28, 2011 1086 1088 1064 1068 0 -16.96(-1.56%)
Dec 27, 2011 1090 1093 1082 1085 0 -11.40(-1.04%)
Dec 23, 2011 1097 1097 1097 0 +18.23(+1.69%)
Dec 21, 2011 1076 1083 1067 1078 0 +4.04(+0.38%)
Dec 20, 2011 1064 1077 1060 1074 0 +37.02(+3.57%)
Dec 19, 2011 1055 1062 1036 1037 0 -12.42(-1.18%)
Dec 16, 2011 1054 1059 1044 1050 0 -13.01(-1.22%)
Dec 15, 2011 1071 1076 1058 1063 0 +2.42(+0.23%)
Dec 14, 2011 1067 1073 1055 1060 0 -17.67(-1.64%)
Dec 13, 2011 1102 1110 1071 1078 0 -25.22(-2.29%)
Dec 12, 2011 1108 1110 1093 1103 0 -27.83(-2.46%)
Dec 09, 2011 1109 1136 1103 1131 0 +28.80(+2.61%)
Dec 08, 2011 1122 1127 1088 1102 0 -36.95(-3.24%)
Dec 07, 2011 1129 1143 1121 1139 0 +11.44(+1.01%)
Dec 06, 2011 1128 1135 1120 1128 0 -9.57(-0.84%)
Dec 05, 2011 1140 1147 1129 1137 0 +20.10(+1.80%)
Dec 02, 2011 1125 1133 1112 1117 0 +10.91(+0.99%)
Dec 01, 2011 1105 1120 1099 1106 0 -4.95(-0.45%)
Nov 30, 2011 1098 1116 1093 1111 0 +44.98(+4.22%)
Nov 29, 2011 1068 1075 1059 1066 0 +2.59(+0.24%)
Nov 28, 2011 1064 1070 1054 1064 0 +48.06(+4.73%)
Nov 25, 2011 1019 1032 1014 1016 0 +16.15(+1.62%)
Nov 24, 2011 1015 1017 997.22 999.44 0 +0.00(+0.00%)
Nov 23, 2011 1015 1017 997.22 999.44 0 -26.24(-2.56%)
Nov 22, 2011 1023 1034 1016 1026 0 +9.36(+0.92%)
Nov 21, 2011 1025 1028 1006 1016 0 -33.62(-3.20%)
Nov 18, 2011 1059 1062 1047 1050 0 -5.47(-0.52%)
Nov 17, 2011 1073 1076 1049 1055 0 -9.89(-0.93%)
Nov 16, 2011 1080 1084 1063 1065 0 -21.97(-2.02%)
Nov 15, 2011 1087 1095 1079 1087 0 -8.90(-0.81%)
Nov 14, 2011 1099 1104 1091 1096 0 -7.39(-0.67%)
Nov 11, 2011 1096 1107 1091 1104 0 +14.69(+1.35%)
Nov 10, 2011 1100 1100 1080 1089 0 +3.58(+0.33%)
Nov 09, 2011 1096 1105 1080 1085 0 -37.13(-3.31%)
Nov 08, 2011 1110 1128 1099 1122 0 -1.31(-0.12%)
Nov 07, 2011 1121 1128 1109 1124 0 +0.47(+0.04%)
Nov 04, 2011 1124 1131 1112 1123 0 -10.04(-0.89%)
Nov 03, 2011 1125 1136 1107 1133 0 +15.45(+1.38%)
Nov 02, 2011 1113 1127 1105 1118 0 +4.69(+0.42%)
Nov 01, 2011 1114 1130 1105 1113 0 -32.04(-2.80%)
Oct 31, 2011 1162 1168 1142 1145 0 -64.58(-5.34%)
Oct 28, 2011 1202 1215 1196 1210 0 +4.97(+0.41%)
Oct 27, 2011 1194 1215 1182 1205 0 +49.45(+4.28%)
Oct 26, 2011 1168 1171 1141 1155 0 +1.25(+0.11%)
Oct 25, 2011 1166 1171 1146 1154 0 -17.80(-1.52%)
Oct 24, 2011 1158 1179 1156 1172 0 +14.08(+1.22%)
Oct 21, 2011 1141 1162 1139 1158 0 +30.04(+2.66%)
Oct 20, 2011 1133 1138 1115 1128 0 -13.26(-1.16%)
Oct 19, 2011 1152 1159 1134 1141 0 -22.27(-1.91%)
Oct 18, 2011 1140 1172 1133 1163 0 +27.60(+2.43%)
Oct 17, 2011 1151 1156 1133 1136 0 -16.85(-1.46%)
Oct 14, 2011 1147 1159 1139 1153 0 +4.73(+0.41%)
Oct 13, 2011 1147 1154 1132 1148 0 -5.70(-0.49%)
Oct 12, 2011 1151 1168 1145 1154 0 +22.75(+2.01%)
Oct 11, 2011 1129 1140 1120 1131 0 -2.15(-0.19%)
Oct 10, 2011 1110 1136 1108 1133 0 +43.14(+3.96%)
Oct 07, 2011 1106 1113 1087 1090 0 -13.97(-1.27%)
Oct 06, 2011 1091 1106 1083 1104 0 +21.97(+2.03%)
Oct 05, 2011 1058 1084 1048 1082 0 +11.63(+1.09%)
Oct 04, 2011 1040 1071 1027 1070 0 +12.70(+1.20%)
Oct 03, 2011 1080 1096 1055 1057 0 -22.78(-2.11%)
Sep 30, 2011 1096 1106 1080 1080 0 -39.40(-3.52%)
Sep 29, 2011 1126 1133 1100 1120 0 +23.94(+2.18%)
Sep 28, 2011 1117 1124 1093 1096 0 -2.66(-0.24%)
Sep 27, 2011 1111 1120 1093 1098 0 +13.57(+1.25%)
Sep 26, 2011 1073 1086 1057 1085 0 +13.01(+1.21%)
Sep 23, 2011 1056 1078 1046 1072 0 +10.37(+0.98%)
Sep 22, 2011 1070 1082 1049 1061 0 -36.82(-3.35%)
Sep 21, 2011 1132 1139 1098 1098 0 -40.62(-3.57%)
Sep 20, 2011 1144 1154 1133 1139 0 -5.49(-0.48%)
Sep 19, 2011 1130 1150 1122 1144 0 -9.63(-0.83%)
Sep 16, 2011 1158 1165 1142 1154 0 +4.36(+0.38%)
Sep 15, 2011 1137 1151 1129 1150 0 +32.52(+2.91%)
Sep 14, 2011 1107 1127 1091 1117 0 +21.28(+1.94%)
Sep 13, 2011 1091 1099 1081 1096 0 +15.78(+1.46%)
Sep 12, 2011 1062 1082 1057 1080 0 +0.90(+0.08%)
Sep 09, 2011 1095 1101 1073 1079 0 -35.84(-3.21%)
Sep 08, 2011 1120 1133 1110 1115 0 -21.27(-1.87%)
Sep 07, 2011 1127 1138 1120 1136 0 +31.62(+2.86%)
Sep 06, 2011 1092 1108 1086 1105 0 -37.62(-3.29%)
Sep 02, 2011 1142 1142 1142 0 -37.75(-3.20%)
Sep 01, 2011 1190 1203 1176 1180 0 -12.41(-1.04%)
Aug 31, 2011 1184 1203 1179 1192 0 +24.21(+2.07%)
Aug 30, 2011 1164 1176 1153 1168 0 -10.82(-0.92%)
Aug 29, 2011 1165 1222 1162 1179 0 +20.49(+1.77%)
Aug 26, 2011 1144 1166 1132 1159 0 +11.87(+1.04%)
Aug 25, 2011 1170 1179 1140 1147 0 -5.02(-0.44%)
Aug 24, 2011 1136 1157 1131 1152 0 -1.51(-0.13%)
Aug 23, 2011 1132 1154 1122 1153 0 +35.97(+3.22%)
Aug 22, 2011 1141 1143 1108 1117 0 -11.18(-0.99%)
Aug 19, 2011 1138 1161 1122 1128 0 -25.96(-2.25%)
Aug 18, 2011 1174 1176 1139 1154 0 -64.42(-5.29%)
Aug 17, 2011 1227 1238 1211 1219 0 -10.83(-0.88%)
Aug 16, 2011 1226 1246 1216 1230 0 -19.50(-1.56%)
Aug 15, 2011 1242 1252 1233 1249 0 +26.73(+2.19%)
Aug 12, 2011 1227 1236 1210 1222 0 -3.33(-0.27%)
Aug 11, 2011 1191 1240 1185 1226 0 +32.47(+2.72%)
Aug 10, 2011 1234 1235 1189 1193 0 -65.85(-5.23%)
Aug 09, 2011 1252 1265 1199 1259 0 +61.23(+5.11%)
Aug 08, 2011 1240 1261 1190 1198 0 -90.29(-7.01%)
Aug 05, 2011 1305 1313 1250 1288 0 +3.67(+0.29%)
Aug 04, 2011 1327 1332 1282 1284 0 -88.10(-6.42%)
Aug 03, 2011 1379 1385 1345 1373 0 -10.05(-0.73%)
Aug 02, 2011 1402 1418 1379 1383 0 -33.42(-2.36%)
Aug 01, 2011 1441 1444 1402 1416 0 -5.37(-0.38%)
Jul 29, 2011 1413 1433 1409 1421 0 +1.41(+0.10%)
Jul 28, 2011 1425 1438 1416 1420 0 -11.99(-0.84%)
Jul 27, 2011 1456 1460 1427 1432 0 -35.87(-2.44%)
Jul 26, 2011 1477 1484 1463 1468 0 -7.68(-0.52%)
Jul 25, 2011 1473 1484 1468 1476 0 -9.85(-0.66%)
Jul 22, 2011 1485 1489 1482 1485 0 +2.58(+0.17%)
Jul 21, 2011 1465 1486 1461 1483 0 +19.26(+1.32%)
Jul 20, 2011 1461 1467 1450 1464 0 +3.61(+0.25%)
Jul 19, 2011 1451 1468 1449 1460 0 +14.77(+1.02%)
Jul 18, 2011 1454 1456 1432 1445 0 -20.77(-1.42%)
Jul 15, 2011 1471 1477 1456 1466 0 -3.57(-0.24%)
Jul 14, 2011 1482 1489 1463 1470 0 +2.60(+0.18%)
Jul 13, 2011 1466 1481 1461 1467 0 +24.33(+1.69%)
Jul 12, 2011 1445 1459 1441 1443 0 -5.22(-0.36%)
Jul 11, 2011 1456 1461 1442 1448 0 -28.03(-1.90%)
Jul 08, 2011 1476 1483 1462 1476 0 -10.56(-0.71%)
Jul 07, 2011 1484 1493 1476 1486 0 +5.31(+0.36%)
Jul 06, 2011 1483 1487 1471 1481 0 +6.85(+0.46%)
Jul 05, 2011 1473 1482 1466 1474 0 +8.69(+0.59%)
Jul 04, 2011 1449 1470 1445 1466 0 +0.00(+0.00%)
Jul 01, 2011 1449 1470 1445 1466 0 +13.41(+0.92%)
Jun 30, 2011 1438 1459 1433 1452 0 +14.86(+1.03%)
Jun 29, 2011 1429 1442 1422 1437 0 +26.08(+1.85%)
Jun 28, 2011 1406 1417 1402 1411 0 +7.94(+0.57%)
Jun 27, 2011 1396 1410 1390 1403 0 +2.65(+0.19%)
Jun 24, 2011 1412 1418 1397 1401 0 -0.24(-0.02%)
Jun 23, 2011 1383 1403 1377 1401 0 +4.31(+0.31%)
Jun 22, 2011 1395 1411 1391 1397 0 +1.53(+0.11%)
Jun 21, 2011 1382 1400 1379 1395 0 +23.96(+1.75%)
Jun 20, 2011 1370 1373 1367 1371 0 +4.54(+0.33%)
Jun 17, 2011 1371 1377 1362 1367 0 +8.21(+0.60%)
Jun 16, 2011 1358 1369 1348 1358 0 -2.66(-0.20%)
Jun 15, 2011 1372 1379 1355 1361 0 -19.58(-1.42%)
Jun 14, 2011 1376 1387 1371 1381 0 +16.94(+1.24%)
Jun 13, 2011 1366 1373 1352 1364 0 -12.82(-0.93%)
Jun 10, 2011 1395 1397 1373 1376 0 -26.35(-1.88%)
Jun 09, 2011 1395 1408 1390 1403 0 +5.52(+0.40%)
Jun 08, 2011 1403 1410 1394 1397 0 -5.63(-0.40%)
Jun 07, 2011 1408 1414 1401 1403 0 +16.65(+1.20%)
Jun 06, 2011 1395 1399 1384 1386 0 -12.98(-0.93%)
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.