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 29, 2015 2127 2130 2103 2110 0 -26.63(-1.25%)
May 28, 2015 2128 2142 2120 2137 0 +7.76(+0.36%)
May 27, 2015 2119 2134 2113 2129 0 +17.65(+0.84%)
May 26, 2015 2126 2130 2103 2112 0 -25.38(-1.19%)
May 22, 2015 2137 2137 2137 2137 0 -16.42(-0.76%)
May 21, 2015 2140 2158 2137 2153 0 +6.75(+0.31%)
May 20, 2015 2152 2159 2138 2147 0 -7.91(-0.37%)
May 19, 2015 2159 2166 2149 2155 0 -0.80(-0.04%)
May 18, 2015 2154 2161 2148 2155 0 +2.86(+0.13%)
May 15, 2015 2141 2154 2137 2153 0 +8.56(+0.40%)
May 14, 2015 2141 2151 2127 2144 0 +22.80(+1.07%)
May 13, 2015 2132 2144 2116 2121 0 -5.77(-0.27%)
May 12, 2015 2128 2135 2117 2127 0 -12.84(-0.60%)
May 11, 2015 2148 2156 2136 2140 0 -36.03(-1.66%)
May 08, 2015 2145 2182 2143 2176 0 +58.57(+2.77%)
May 07, 2015 2113 2121 2099 2117 0 +8.61(+0.41%)
May 06, 2015 2118 2125 2094 2109 0 -5.16(-0.24%)
May 05, 2015 2138 2147 2112 2114 0 -36.42(-1.69%)
May 04, 2015 2149 2159 2145 2150 0 +1.60(+0.07%)
May 01, 2015 2138 2152 2129 2149 0 +16.58(+0.78%)
Apr 30, 2015 2148 2154 2125 2132 0 -20.88(-0.97%)
Apr 29, 2015 2163 2176 2141 2153 0 -21.84(-1.00%)
Apr 28, 2015 2180 2190 2154 2175 0 -3.46(-0.16%)
Apr 27, 2015 2177 2189 2171 2178 0 +11.85(+0.55%)
Apr 24, 2015 2166 2174 2158 2166 0 +3.97(+0.18%)
Apr 23, 2015 2163 2171 2149 2162 0 -13.84(-0.64%)
Apr 22, 2015 2173 2180 2161 2176 0 +6.46(+0.30%)
Apr 21, 2015 2177 2183 2165 2170 0 +23.61(+1.10%)
Apr 20, 2015 2148 2157 2140 2146 0 +9.41(+0.44%)
Apr 17, 2015 2145 2148 2126 2137 0 -16.49(-0.77%)
Apr 16, 2015 2157 2162 2145 2153 0 +2.99(+0.14%)
Apr 15, 2015 2152 2158 2140 2150 0 +10.55(+0.49%)
Apr 14, 2015 2139 2147 2133 2140 0 +13.02(+0.61%)
Apr 13, 2015 2137 2147 2122 2127 0 -34.98(-1.62%)
Apr 10, 2015 2153 2165 2147 2162 0 +11.65(+0.54%)
Apr 09, 2015 2142 2156 2136 2150 0 +7.68(+0.36%)
Apr 08, 2015 2145 2153 2134 2142 0 -0.55(-0.03%)
Apr 07, 2015 2148 2156 2138 2143 0 -23.81(-1.10%)
Apr 06, 2015 2160 2180 2154 2167 0 +16.64(+0.77%)
Apr 02, 2015 2150 2150 2150 2150 0 +5.38(+0.25%)
Apr 01, 2015 2149 2154 2131 2145 0 -13.50(-0.63%)
Mar 31, 2015 2163 2174 2150 2158 0 -30.31(-1.38%)
Mar 30, 2015 2181 2199 2176 2189 0 +14.08(+0.65%)
Mar 27, 2015 2175 2180 2159 2174 0 -5.14(-0.24%)
Mar 26, 2015 2180 2196 2164 2180 0 -10.84(-0.49%)
Mar 25, 2015 2217 2219 2189 2190 0 -17.79(-0.81%)
Mar 24, 2015 2220 2226 2204 2208 0 -18.93(-0.85%)
Mar 23, 2015 2230 2241 2221 2227 0 +4.52(+0.20%)
Mar 20, 2015 2215 2229 2209 2223 0 +40.37(+1.85%)
Mar 19, 2015 2183 2191 2173 2182 0 -12.78(-0.58%)
Mar 18, 2015 2175 2201 2162 2195 0 +21.69(+1.00%)
Mar 17, 2015 2178 2186 2164 2173 0 -20.29(-0.92%)
Mar 16, 2015 2188 2206 2182 2194 0 +26.25(+1.21%)
Mar 13, 2015 2162 2174 2150 2167 0 -13.04(-0.60%)
Mar 12, 2015 2159 2184 2158 2180 0 +51.34(+2.41%)
Mar 11, 2015 2124 2138 2115 2129 0 +10.18(+0.48%)
Mar 10, 2015 2127 2141 2113 2119 0 -29.36(-1.37%)
Mar 09, 2015 2146 2154 2138 2148 0 +12.25(+0.57%)
Mar 06, 2015 2150 2161 2133 2136 0 -12.66(-0.59%)
Mar 05, 2015 2148 2158 2143 2149 0 +1.26(+0.06%)
Mar 04, 2015 2147 2154 2128 2147 0 +3.53(+0.16%)
Mar 03, 2015 2148 2150 2141 2144 0 -15.05(-0.70%)
Mar 02, 2015 2150 2166 2148 2159 0 +9.21(+0.43%)
Feb 27, 2015 2150 2159 2142 2150 0 -11.80(-0.55%)
Feb 26, 2015 2157 2170 2155 2162 0 +1.24(+0.06%)
Feb 25, 2015 2157 2167 2150 2160 0 -4.95(-0.23%)
Feb 24, 2015 2155 2169 2147 2165 0 +6.41(+0.30%)
Feb 23, 2015 2156 2163 2147 2159 0 -5.34(-0.25%)
Feb 20, 2015 2144 2168 2138 2164 0 +19.74(+0.92%)
Feb 19, 2015 2128 2151 2123 2144 0 +13.65(+0.64%)
Feb 18, 2015 2122 2137 2117 2131 0 +22.79(+1.08%)
Feb 17, 2015 2106 2119 2099 2108 0 -2.47(-0.12%)
Feb 13, 2015 2110 2110 2110 2110 0 +3.40(+0.16%)
Feb 12, 2015 2098 2112 2094 2107 0 +19.11(+0.92%)
Feb 11, 2015 2081 2093 2073 2088 0 +3.73(+0.18%)
Feb 10, 2015 2069 2088 2058 2084 0 +40.26(+1.97%)
Feb 09, 2015 2038 2055 2029 2044 0 -3.65(-0.18%)
Feb 06, 2015 2057 2068 2043 2048 0 -27.61(-1.33%)
Feb 05, 2015 2075 2087 2058 2075 0 +2.70(+0.13%)
Feb 04, 2015 2061 2092 2053 2073 0 +18.77(+0.91%)
Feb 03, 2015 2034 2059 2028 2054 0 +22.27(+1.10%)
Feb 02, 2015 2009 2035 2002 2031 0 +46.93(+2.36%)
Jan 30, 2015 1994 2005 1980 1985 0 -41.24(-2.04%)
Jan 29, 2015 2010 2030 1994 2026 0 +27.28(+1.37%)
Jan 28, 2015 2025 2032 1995 1999 0 -17.69(-0.88%)
Jan 27, 2015 2018 2029 2007 2016 0 -19.07(-0.94%)
Jan 26, 2015 2023 2043 2020 2035 0 +25.94(+1.29%)
Jan 23, 2015 2011 2023 2002 2009 0 +2.74(+0.14%)
Jan 22, 2015 1991 2015 1974 2007 0 +22.28(+1.12%)
Jan 21, 2015 1976 1991 1970 1984 0 +0.79(+0.04%)
Jan 20, 2015 1988 1994 1969 1984 0 +7.51(+0.38%)
Jan 16, 2015 1966 1978 1962 1976 0 +32.15(+1.65%)
Jan 15, 2015 1949 1951 1941 1944 0 -1.30(-0.07%)
Jan 14, 2015 1942 1954 1909 1945 0 -11.12(-0.57%)
Jan 13, 2015 1956 1956 1956 1956 0 +6.32(+0.32%)
Jan 12, 2015 1956 1966 1934 1950 0 +5.06(+0.26%)
Jan 09, 2015 1969 1972 1936 1945 0 -17.97(-0.92%)
Jan 08, 2015 1945 1968 1940 1963 0 +38.91(+2.02%)
Jan 07, 2015 1915 1934 1904 1924 0 +41.55(+2.21%)
Jan 06, 2015 1902 1913 1866 1882 0 -14.96(-0.79%)
Jan 05, 2015 1925 1930 1890 1897 0 -48.69(-2.50%)
Jan 02, 2015 1955 1962 1931 1946 0 +4.96(+0.26%)
Dec 31, 2014 1941 1941 1941 1941 0 -10.20(-0.52%)
Dec 30, 2014 1951 1960 1939 1951 0 -14.39(-0.73%)
Dec 29, 2014 1952 1974 1949 1966 0 -1.82(-0.09%)
Dec 26, 2014 1955 1973 1953 1968 0 +13.21(+0.68%)
Dec 24, 2014 1954 1954 1954 1954 0 +0.64(+0.03%)
Dec 23, 2014 1952 1963 1947 1954 0 +2.01(+0.10%)
Dec 22, 2014 1941 1957 1935 1952 0 +7.42(+0.38%)
Dec 19, 2014 1931 1954 1925 1944 0 +23.58(+1.23%)
Dec 18, 2014 1909 1923 1899 1921 0 +26.62(+1.41%)
Dec 17, 2014 1870 1903 1868 1894 0 +30.25(+1.62%)
Dec 16, 2014 1864 1888 1863 1864 0 +1.28(+0.07%)
Dec 15, 2014 1906 1911 1857 1863 0 -49.84(-2.61%)
Dec 12, 2014 1934 1943 1910 1912 0 -34.22(-1.76%)
Dec 11, 2014 1949 1966 1937 1947 0 +8.79(+0.45%)
Dec 10, 2014 1963 1965 1933 1938 0 -38.59(-1.95%)
Dec 09, 2014 1962 1983 1946 1976 0 -0.64(-0.03%)
Dec 08, 2014 1995 1999 1973 1977 0 -25.94(-1.30%)
Dec 05, 2014 1997 2011 1989 2003 0 +14.80(+0.74%)
Dec 04, 2014 1998 2003 1980 1988 0 -3.60(-0.18%)
Dec 03, 2014 1983 1997 1977 1992 0 +14.65(+0.74%)
Dec 02, 2014 1974 1985 1964 1977 0 +14.07(+0.72%)
Dec 01, 2014 1962 1975 1947 1963 0 +13.23(+0.68%)
Nov 28, 2014 1944 1958 1934 1950 0 +15.53(+0.80%)
Nov 26, 2014 1934 1934 1934 1934 0 -6.04(-0.31%)
Nov 25, 2014 1942 1950 1934 1940 0 +9.46(+0.49%)
Nov 24, 2014 1933 1939 1923 1931 0 +8.96(+0.47%)
Nov 21, 2014 1921 1934 1912 1922 0 +17.40(+0.91%)
Nov 20, 2014 1897 1911 1892 1904 0 -2.62(-0.14%)
Nov 19, 2014 1904 1912 1893 1907 0 -5.84(-0.31%)
Nov 18, 2014 1910 1922 1898 1913 0 +17.84(+0.94%)
Nov 17, 2014 1888 1904 1881 1895 0 +2.37(+0.13%)
Nov 14, 2014 1887 1899 1879 1893 0 +4.84(+0.26%)
Nov 13, 2014 1877 1898 1876 1888 0 +16.51(+0.88%)
Nov 12, 2014 1864 1876 1857 1871 0 -3.61(-0.19%)
Nov 11, 2014 1860 1880 1855 1875 0 +10.62(+0.57%)
Nov 10, 2014 1866 1875 1855 1864 0 -6.26(-0.33%)
Nov 07, 2014 1871 1877 1858 1871 0 -14.25(-0.76%)
Nov 06, 2014 1874 1891 1865 1885 0 +0.03(+0.00%)
Nov 05, 2014 1887 1895 1872 1885 0 +19.22(+1.03%)
Nov 04, 2014 1864 1874 1848 1866 0 -26.69(-1.41%)
Nov 03, 2014 1888 1902 1873 1892 0 -1.65(-0.09%)
Oct 31, 2014 1872 1898 1863 1894 0 +62.78(+3.43%)
Oct 30, 2014 1818 1840 1809 1831 0 -1.48(-0.08%)
Oct 28, 2014 1816 1836 1802 1833 0 +22.41(+1.24%)
Oct 27, 2014 1809 1819 1810 1810 0 -7.31(-0.40%)
Oct 24, 2014 1832 1839 1807 1818 0 -12.10(-0.66%)
Oct 23, 2014 1829 1847 1817 1830 0 +2.80(+0.15%)
Oct 21, 2014 1813 1830 1806 1827 0 +9.96(+0.55%)
Oct 20, 2014 1800 1817 1796 1817 0 +33.67(+1.89%)
Oct 17, 2014 1783 1796 1778 1783 0 +5.64(+0.32%)
Oct 16, 2014 1751 1790 1742 1778 0 +3.82(+0.22%)
Oct 15, 2014 1770 1784 1735 1774 0 -18.20(-1.02%)
Oct 14, 2014 1793 1808 1781 1792 0 +12.60(+0.71%)
Oct 13, 2014 1785 1789 1777 1779 0 -14.32(-0.80%)
Oct 10, 2014 1809 1821 1788 1794 0 -22.66(-1.25%)
Oct 09, 2014 1853 1854 1810 1816 0 -42.27(-2.27%)
Oct 08, 2014 1840 1861 1811 1859 0 +17.67(+0.96%)
Oct 07, 2014 1866 1872 1839 1841 0 -30.38(-1.62%)
Oct 06, 2014 1879 1890 1863 1871 0 -0.73(-0.04%)
Oct 03, 2014 1868 1879 1859 1872 0 +16.67(+0.90%)
Oct 02, 2014 1867 1877 1833 1855 0 -24.01(-1.28%)
Oct 01, 2014 1890 1901 1870 1879 0 -12.20(-0.64%)
Sep 30, 2014 1899 1909 1878 1892 0 -6.93(-0.37%)
Sep 29, 2014 1925 1932 1889 1899 0 -41.21(-2.12%)
Sep 26, 2014 1932 1944 1927 1940 0 +15.87(+0.82%)
Sep 25, 2014 1951 1955 1921 1924 0 -45.40(-2.31%)
Sep 19, 2014 1977 1981 1965 1969 0 -6.33(-0.32%)
Sep 18, 2014 1968 1981 1966 1976 0 +22.36(+1.14%)
Sep 17, 2014 1958 1967 1947 1953 0 -6.16(-0.31%)
Sep 16, 2014 1947 1964 1941 1959 0 +3.70(+0.19%)
Sep 15, 2014 1954 1963 1947 1956 0 +0.82(+0.04%)
Sep 12, 2014 1958 1962 1946 1955 0 +0.51(+0.03%)
Sep 11, 2014 1946 1958 1943 1954 0 +214.20(+12.31%)
Sep 10, 2014 1733 1744 1729 1740 0 +12.10(+0.70%)
Sep 09, 2014 1738 1741 1726 1728 0 -15.75(-0.90%)
Sep 08, 2014 1743 1749 1736 1744 0 -10.47(-0.60%)
Sep 05, 2014 1755 1759 1743 1754 0 +6.06(+0.35%)
Sep 04, 2014 1752 1763 1743 1748 0 -0.09(-0.01%)
Sep 03, 2014 1753 1760 1744 1748 0 +4.22(+0.24%)
Sep 02, 2014 1741 1748 1736 1744 0 +10.64(+0.61%)
Aug 29, 2014 1733 1733 1733 0 -1.59(-0.09%)
Aug 28, 2014 1734 1741 1724 1735 0 -8.17(-0.47%)
Aug 27, 2014 1743 1749 1736 1743 0 +0.00(+0.00%)
Aug 26, 2014 1743 1753 1739 1743 0 +2.50(+0.14%)
Aug 25, 2014 1738 1746 1734 1741 0 +10.89(+0.63%)
Aug 22, 2014 1738 1741 1724 1730 0 -19.76(-1.13%)
Aug 21, 2014 1744 1757 1742 1750 0 +8.75(+0.50%)
Aug 20, 2014 1734 1745 1729 1741 0 -7.52(-0.43%)
Aug 19, 2014 1751 1754 1744 1748 0 +0.72(+0.04%)
Aug 18, 2014 1741 1752 1740 1748 0 +14.08(+0.81%)
Aug 15, 2014 1746 1750 1721 1734 0 -13.35(-0.76%)
Aug 14, 2014 1742 1751 1734 1747 0 +3.20(+0.18%)
Aug 13, 2014 1739 1749 1738 1744 0 +17.02(+0.99%)
Aug 12, 2014 1724 1734 1719 1727 0 +0.46(+0.03%)
Aug 11, 2014 1722 1733 1719 1726 0 +5.05(+0.29%)
Aug 08, 2014 1703 1722 1694 1721 0 +20.02(+1.18%)
Aug 07, 2014 1720 1728 1696 1701 0 -9.00(-0.53%)
Aug 06, 2014 1700 1718 1692 1710 0 -17.45(-1.01%)
Aug 05, 2014 1737 1746 1721 1728 0 -13.00(-0.75%)
Aug 04, 2014 1738 1746 1730 1741 0 +11.72(+0.68%)
Aug 01, 2014 1737 1745 1722 1729 0 -10.86(-0.62%)
Jul 31, 2014 1762 1766 1738 1740 0 -50.09(-2.80%)
Jul 23, 2014 1794 1797 1783 1790 0 -5.31(-0.30%)
Jul 22, 2014 1789 1799 1787 1795 0 +12.09(+0.68%)
Jul 21, 2014 1782 1789 1774 1783 0 -6.77(-0.38%)
Jul 18, 2014 1786 1794 1779 1790 0 +4.49(+0.25%)
Jul 17, 2014 1800 1810 1781 1785 0 -21.56(-1.19%)
Jul 16, 2014 1805 1813 1800 1807 0 +10.99(+0.61%)
Jul 15, 2014 1801 1805 1788 1796 0 -0.53(-0.03%)
Jul 14, 2014 1797 1803 1792 1796 0 +13.70(+0.77%)
Jul 11, 2014 1779 1787 1774 1783 0 +3.47(+0.20%)
Jul 10, 2014 1772 1786 1762 1779 0 -26.13(-1.45%)
Jul 09, 2014 1799 1810 1790 1805 0 +6.79(+0.38%)
Jul 08, 2014 1811 1811 1792 1799 0 -17.33(-0.95%)
Jul 07, 2014 1820 1827 1810 1816 0 -8.56(-0.47%)
Jul 03, 2014 1825 1825 1825 0 +4.20(+0.23%)
Jul 02, 2014 1822 1828 1815 1820 0 +0.91(+0.05%)
Jul 01, 2014 1811 1825 1804 1819 0 +27.94(+1.56%)
Jun 30, 2014 1790 1797 1785 1791 0 +7.09(+0.40%)
Jun 27, 2014 1781 1788 1777 1784 0 +7.31(+0.41%)
Jun 26, 2014 1782 1782 1765 1777 0 -4.93(-0.28%)
Jun 25, 2014 1771 1784 1767 1782 0 +10.63(+0.60%)
Jun 24, 2014 1776 1786 1767 1771 0 -4.37(-0.25%)
Jun 23, 2014 1779 1784 1767 1776 0 -16.15(-0.90%)
Jun 20, 2014 1800 1803 1786 1792 0 +1.62(+0.09%)
Jun 19, 2014 1789 1796 1781 1790 0 +17.29(+0.98%)
Jun 18, 2014 1758 1776 1753 1773 0 +14.88(+0.85%)
Jun 17, 2014 1754 1763 1747 1758 0 +8.02(+0.46%)
Jun 16, 2014 1743 1754 1737 1750 0 +6.09(+0.35%)
Jun 13, 2014 1744 1750 1738 1744 0 -2.72(-0.16%)
Jun 12, 2014 1761 1767 1745 1747 0 -6.24(-0.36%)
Jun 11, 2014 1755 1761 1750 1753 0 -5.33(-0.30%)
Jun 10, 2014 1758 1763 1752 1758 0 -12.23(-0.69%)
Jun 06, 2014 1761 1776 1758 1771 0 +9.92(+0.56%)
Jun 05, 2014 1755 1766 1746 1761 0 +10.66(+0.61%)
Jun 04, 2014 1744 1754 1733 1750 0 -3.56(-0.20%)
Jun 03, 2014 1744 1759 1743 1753 0 +9.80(+0.56%)
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.