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, 2017 1718 1722 1705 1717 0 -0.28(-0.02%)
May 30, 2017 1710 1725 1705 1718 0 +10.09(+0.59%)
May 26, 2017 1697 1709 1694 1707 0 +0.27(+0.02%)
May 25, 2017 1712 1717 1698 1707 0 -5.08(-0.30%)
May 24, 2017 1715 1719 1704 1712 0 -12.68(-0.74%)
May 23, 2017 1726 1736 1719 1725 0 +3.15(+0.18%)
May 22, 2017 1721 1731 1713 1722 0 +4.91(+0.29%)
May 19, 2017 1709 1723 1708 1717 0 +11.80(+0.69%)
May 18, 2017 1693 1710 1690 1705 0 +7.50(+0.44%)
May 17, 2017 1719 1724 1693 1698 0 -20.00(-1.16%)
May 16, 2017 1726 1728 1713 1718 0 +1.33(+0.08%)
May 15, 2017 1715 1722 1709 1716 0 +3.01(+0.18%)
May 12, 2017 1713 1720 1705 1713 0 -1.63(-0.10%)
May 11, 2017 1712 1718 1705 1715 0 +6.43(+0.38%)
May 10, 2017 1714 1719 1704 1708 0 -16.38(-0.95%)
May 09, 2017 1729 1736 1720 1725 0 -14.60(-0.84%)
May 08, 2017 1739 1746 1735 1739 0 -2.06(-0.12%)
May 05, 2017 1728 1743 1726 1741 0 +13.33(+0.77%)
May 04, 2017 1731 1734 1719 1728 0 +0.35(+0.02%)
May 03, 2017 1719 1731 1715 1728 0 +0.85(+0.05%)
May 02, 2017 1742 1746 1720 1727 0 -12.74(-0.73%)
May 01, 2017 1744 1747 1736 1740 0 -1.30(-0.07%)
Apr 28, 2017 1747 1751 1733 1741 0 -4.94(-0.28%)
Apr 27, 2017 1749 1754 1736 1746 0 -6.92(-0.39%)
Apr 26, 2017 1749 1765 1746 1753 0 +11.09(+0.64%)
Apr 25, 2017 1739 1746 1734 1742 0 +21.44(+1.25%)
Apr 24, 2017 1723 1726 1713 1720 0 +18.40(+1.08%)
Apr 21, 2017 1709 1712 1697 1702 0 -1.96(-0.12%)
Apr 20, 2017 1696 1710 1695 1704 0 +22.81(+1.36%)
Apr 19, 2017 1686 1691 1679 1681 0 -3.79(-0.22%)
Apr 18, 2017 1686 1691 1677 1685 0 -15.44(-0.91%)
Apr 17, 2017 1690 1702 1686 1700 0 +23.72(+1.41%)
Apr 13, 2017 1690 1693 1676 1677 0 -17.40(-1.03%)
Apr 12, 2017 1702 1704 1690 1694 0 -16.22(-0.95%)
Apr 11, 2017 1708 1716 1692 1710 0 +10.37(+0.61%)
Apr 10, 2017 1698 1707 1695 1700 0 +2.46(+0.14%)
Apr 07, 2017 1700 1706 1694 1697 0 -1.65(-0.10%)
Apr 06, 2017 1700 1707 1694 1699 0 -6.94(-0.41%)
Apr 05, 2017 1720 1723 1704 1706 0 -23.35(-1.35%)
Apr 04, 2017 1727 1737 1721 1729 0 -13.83(-0.79%)
Apr 03, 2017 1756 1760 1731 1743 0 -15.51(-0.88%)
Mar 31, 2017 1761 1766 1753 1759 0 -14.90(-0.84%)
Mar 30, 2017 1775 1780 1769 1774 0 -20.80(-1.16%)
Mar 29, 2017 1799 1804 1790 1794 0 -15.36(-0.85%)
Mar 28, 2017 1796 1820 1791 1810 0 +15.12(+0.84%)
Mar 27, 2017 1783 1798 1776 1795 0 +5.32(+0.30%)
Mar 24, 2017 1785 1797 1779 1789 0 +8.90(+0.50%)
Mar 23, 2017 1776 1791 1770 1780 0 -2.35(-0.13%)
Mar 22, 2017 1782 1788 1768 1783 0 -5.57(-0.31%)
Mar 21, 2017 1825 1829 1785 1788 0 -24.14(-1.33%)
Mar 20, 2017 1820 1826 1808 1812 0 -7.80(-0.43%)
Mar 17, 2017 1831 1834 1816 1820 0 -16.39(-0.89%)
Mar 16, 2017 1839 1845 1830 1837 0 +1.76(+0.10%)
Mar 15, 2017 1823 1838 1819 1835 0 +18.47(+1.02%)
Mar 14, 2017 1818 1821 1809 1816 0 -13.60(-0.74%)
Mar 13, 2017 1824 1836 1821 1830 0 +12.36(+0.68%)
Mar 10, 2017 1818 1824 1809 1818 0 +8.82(+0.49%)
Mar 09, 2017 1810 1816 1802 1809 0 +0.28(+0.02%)
Mar 08, 2017 1814 1822 1805 1809 0 -7.84(-0.43%)
Mar 07, 2017 1819 1825 1812 1816 0 -2.03(-0.11%)
Mar 06, 2017 1823 1827 1811 1818 0 -6.69(-0.37%)
Mar 03, 2017 1821 1829 1814 1825 0 +6.85(+0.38%)
Mar 02, 2017 1819 1828 1810 1818 0 -10.42(-0.57%)
Mar 01, 2017 1824 1834 1821 1829 0 +25.29(+1.40%)
Feb 28, 2017 1812 1815 1799 1803 0 -15.70(-0.86%)
Feb 27, 2017 1811 1822 1807 1819 0 +6.17(+0.34%)
Feb 24, 2017 1810 1818 1803 1813 0 -10.95(-0.60%)
Feb 23, 2017 1835 1838 1820 1824 0 -6.20(-0.34%)
Feb 22, 2017 1825 1836 1822 1830 0 +3.38(+0.19%)
Feb 21, 2017 1818 1833 1815 1827 0 +15.40(+0.85%)
Feb 17, 2017 1811 1811 1811 1811 0 +3.14(+0.17%)
Feb 16, 2017 1808 1815 1801 1808 0 -2.44(-0.13%)
Feb 15, 2017 1808 1815 1799 1811 0 -10.90(-0.60%)
Feb 14, 2017 1818 1828 1805 1821 0 +3.85(+0.21%)
Feb 13, 2017 1816 1824 1810 1818 0 +14.55(+0.81%)
Feb 10, 2017 1798 1806 1796 1803 0 +9.66(+0.54%)
Feb 09, 2017 1793 1801 1785 1793 0 -12.78(-0.71%)
Feb 08, 2017 1802 1810 1793 1806 0 +6.20(+0.34%)
Feb 07, 2017 1808 1814 1793 1800 0 -16.70(-0.92%)
Feb 06, 2017 1820 1828 1804 1817 0 -14.31(-0.78%)
Feb 03, 2017 1823 1836 1816 1831 0 +15.01(+0.83%)
Feb 02, 2017 1816 1822 1804 1816 0 -12.77(-0.70%)
Feb 01, 2017 1842 1849 1819 1829 0 -2.14(-0.12%)
Jan 31, 2017 1832 1840 1815 1831 0 -1.90(-0.10%)
Jan 30, 2017 1840 1846 1823 1833 0 -14.60(-0.79%)
Jan 27, 2017 1856 1858 1841 1847 0 -25.07(-1.34%)
Jan 26, 2017 1885 1892 1869 1872 0 -18.81(-0.99%)
Jan 25, 2017 1880 1895 1875 1891 0 +28.49(+1.53%)
Jan 24, 2017 1846 1868 1844 1863 0 +10.33(+0.56%)
Jan 23, 2017 1856 1859 1842 1852 0 -5.90(-0.32%)
Jan 20, 2017 1863 1868 1851 1858 0 -3.76(-0.20%)
Jan 19, 2017 1869 1876 1854 1862 0 +2.94(+0.16%)
Jan 18, 2017 1856 1863 1850 1859 0 +4.25(+0.23%)
Jan 17, 2017 1858 1866 1850 1855 0 -12.39(-0.66%)
Jan 13, 2017 1867 1867 1867 1867 0 -1.25(-0.07%)
Jan 12, 2017 1878 1881 1840 1869 0 -12.09(-0.64%)
Jan 11, 2017 1870 1884 1862 1881 0 +5.09(+0.27%)
Jan 10, 2017 1860 1888 1855 1876 0 +14.76(+0.79%)
Jan 09, 2017 1859 1873 1852 1861 0 -2.55(-0.14%)
Jan 06, 2017 1867 1874 1855 1863 0 -10.63(-0.57%)
Jan 05, 2017 1885 1894 1865 1874 0 -8.80(-0.47%)
Jan 04, 2017 1855 1888 1851 1883 0 +46.83(+2.55%)
Jan 03, 2017 1825 1841 1816 1836 0 +28.03(+1.55%)
Dec 30, 2016 1808 1808 1808 1808 0 -2.35(-0.13%)
Dec 29, 2016 1813 1819 1805 1810 0 -9.10(-0.50%)
Dec 28, 2016 1833 1836 1816 1819 0 -16.90(-0.92%)
Dec 27, 2016 1837 1845 1830 1836 0 -14.43(-0.78%)
Dec 23, 2016 1851 1851 1851 1851 0 +2.96(+0.16%)
Dec 22, 2016 1856 1861 1843 1848 0 -10.85(-0.58%)
Dec 21, 2016 1861 1865 1853 1859 0 -2.10(-0.11%)
Dec 20, 2016 1855 1867 1850 1861 0 +3.03(+0.16%)
Dec 19, 2016 1853 1868 1849 1858 0 +10.33(+0.56%)
Dec 16, 2016 1846 1856 1840 1847 0 -3.39(-0.18%)
Dec 15, 2016 1844 1857 1840 1851 0 +12.79(+0.70%)
Dec 14, 2016 1855 1866 1836 1838 0 -31.45(-1.68%)
Dec 13, 2016 1864 1875 1859 1869 0 +11.49(+0.62%)
Dec 12, 2016 1863 1875 1850 1858 0 -14.93(-0.80%)
Dec 09, 2016 1857 1876 1852 1873 0 +12.53(+0.67%)
Dec 08, 2016 1859 1868 1851 1860 0 +15.17(+0.82%)
Dec 07, 2016 1811 1851 1806 1845 0 +54.52(+3.04%)
Dec 06, 2016 1782 1793 1777 1791 0 +8.17(+0.46%)
Dec 05, 2016 1781 1793 1774 1782 0 +16.70(+0.95%)
Dec 02, 2016 1778 1787 1760 1766 0 -16.05(-0.90%)
Dec 01, 2016 1772 1799 1764 1782 0 +8.37(+0.47%)
Nov 30, 2016 1777 1784 1769 1773 0 -1.90(-0.11%)
Nov 29, 2016 1769 1781 1763 1775 0 +7.67(+0.43%)
Nov 28, 2016 1775 1778 1763 1768 0 -8.63(-0.49%)
Nov 25, 2016 1774 1783 1766 1776 0 +32.55(+1.87%)
Nov 23, 2016 1744 1744 1744 1744 0 -1.58(-0.09%)
Nov 22, 2016 1737 1748 1729 1745 0 +1.91(+0.11%)
Nov 21, 2016 1743 1751 1738 1743 0 +4.25(+0.24%)
Nov 18, 2016 1747 1751 1736 1739 0 -3.30(-0.19%)
Nov 17, 2016 1739 1747 1727 1742 0 +8.65(+0.50%)
Nov 16, 2016 1734 1740 1726 1734 0 -5.38(-0.31%)
Nov 15, 2016 1732 1743 1723 1739 0 +6.89(+0.40%)
Nov 14, 2016 1748 1760 1726 1732 0 -13.97(-0.80%)
Nov 11, 2016 1729 1754 1721 1746 0 +14.88(+0.86%)
Nov 10, 2016 1720 1743 1703 1731 0 +3.32(+0.19%)
Nov 09, 2016 1703 1738 1695 1728 0 -25.39(-1.45%)
Nov 08, 2016 1744 1768 1736 1753 0 +11.90(+0.68%)
Nov 07, 2016 1730 1746 1724 1742 0 +33.58(+1.97%)
Nov 04, 2016 1706 1723 1701 1708 0 -24.68(-1.42%)
Nov 03, 2016 1742 1748 1727 1733 0 -4.66(-0.27%)
Nov 02, 2016 1748 1755 1732 1737 0 -25.16(-1.43%)
Nov 01, 2016 1780 1785 1752 1762 0 -18.88(-1.06%)
Oct 31, 2016 1781 1789 1771 1781 0 +9.76(+0.55%)
Oct 28, 2016 1770 1781 1762 1772 0 +1.59(+0.09%)
Oct 27, 2016 1777 1784 1765 1770 0 -6.17(-0.35%)
Oct 26, 2016 1769 1783 1765 1776 0 -0.23(-0.01%)
Oct 25, 2016 1787 1793 1769 1776 0 -14.24(-0.80%)
Oct 24, 2016 1781 1795 1778 1791 0 +12.37(+0.70%)
Oct 21, 2016 1771 1782 1765 1778 0 -10.80(-0.60%)
Oct 20, 2016 1787 1793 1779 1789 0 +13.19(+0.74%)
Oct 19, 2016 1775 1784 1770 1776 0 +5.87(+0.33%)
Oct 18, 2016 1778 1779 1763 1770 0 +3.54(+0.20%)
Oct 17, 2016 1769 1777 1762 1766 0 -4.29(-0.24%)
Oct 14, 2016 1776 1783 1768 1771 0 +10.24(+0.58%)
Oct 13, 2016 1758 1767 1744 1760 0 -10.39(-0.59%)
Oct 12, 2016 1771 1777 1764 1771 0 -2.97(-0.17%)
Oct 11, 2016 1790 1791 1767 1774 0 -22.92(-1.28%)
Oct 10, 2016 1799 1811 1792 1797 0 +2.16(+0.12%)
Oct 07, 2016 1792 1796 1786 1795 0 -6.80(-0.38%)
Oct 06, 2016 1800 1808 1794 1801 0 -10.99(-0.61%)
Oct 05, 2016 1802 1818 1799 1812 0 +32.23(+1.81%)
Oct 04, 2016 1783 1796 1775 1780 0 -2.53(-0.14%)
Sep 26, 2016 1786 1791 1776 1783 0 -21.13(-1.17%)
Sep 23, 2016 1804 1811 1799 1804 0 -26.00(-1.42%)
Sep 22, 2016 1833 1840 1823 1830 0 +21.35(+1.18%)
Sep 21, 2016 1802 1815 1786 1808 0 +37.90(+2.14%)
Sep 20, 2016 1780 1784 1766 1771 0 +5.79(+0.33%)
Sep 19, 2016 1770 1783 1761 1765 0 +10.77(+0.61%)
Sep 16, 2016 1758 1764 1746 1754 0 -37.19(-2.08%)
Sep 15, 2016 1773 1795 1770 1791 0 +8.29(+0.46%)
Sep 14, 2016 1790 1796 1779 1783 0 -21.10(-1.17%)
Sep 13, 2016 1816 1825 1797 1804 0 -26.48(-1.45%)
Sep 12, 2016 1799 1834 1795 1831 0 +26.54(+1.47%)
Sep 09, 2016 1834 1838 1803 1804 0 -43.07(-2.33%)
Sep 08, 2016 1843 1854 1839 1847 0 -1.78(-0.10%)
Sep 07, 2016 1853 1862 1843 1849 0 +4.99(+0.27%)
Sep 06, 2016 1840 1848 1831 1844 0 +2.28(+0.12%)
Sep 02, 2016 1842 1842 1842 1842 0 +18.51(+1.02%)
Sep 01, 2016 1832 1843 1810 1823 0 +2.35(+0.13%)
Aug 31, 2016 1821 1829 1809 1821 0 +0.31(+0.02%)
Aug 30, 2016 1820 1827 1812 1820 0 +9.77(+0.54%)
Aug 29, 2016 1803 1816 1800 1811 0 +19.09(+1.07%)
Aug 26, 2016 1795 1809 1781 1792 0 -11.73(-0.65%)
Aug 25, 2016 1801 1812 1794 1803 0 -3.07(-0.17%)
Aug 24, 2016 1816 1823 1804 1806 0 +3.47(+0.19%)
Aug 23, 2016 1808 1812 1800 1803 0 -5.74(-0.32%)
Aug 22, 2016 1804 1812 1800 1809 0 +5.52(+0.31%)
Aug 19, 2016 1800 1806 1793 1803 0 +7.15(+0.40%)
Aug 18, 2016 1792 1801 1787 1796 0 -4.14(-0.23%)
Aug 17, 2016 1791 1803 1786 1800 0 +17.99(+1.01%)
Aug 16, 2016 1782 1793 1775 1782 0 -10.05(-0.56%)
Aug 15, 2016 1791 1798 1786 1792 0 +7.14(+0.40%)
Aug 12, 2016 1784 1793 1779 1785 0 -4.61(-0.26%)
Aug 11, 2016 1782 1794 1778 1790 0 +13.73(+0.77%)
Aug 10, 2016 1779 1784 1772 1776 0 -2.88(-0.16%)
Aug 09, 2016 1770 1784 1765 1779 0 +12.07(+0.68%)
Aug 08, 2016 1773 1780 1762 1767 0 +11.48(+0.65%)
Aug 05, 2016 1748 1760 1745 1755 0 +35.24(+2.05%)
Aug 04, 2016 1719 1727 1708 1720 0 +19.66(+1.16%)
Aug 03, 2016 1690 1703 1683 1700 0 +5.68(+0.34%)
Aug 02, 2016 1714 1719 1684 1695 0 -28.62(-1.66%)
Aug 01, 2016 1731 1738 1718 1723 0 -3.81(-0.22%)
Jul 29, 2016 1727 1742 1713 1727 0 +9.80(+0.57%)
Jul 28, 2016 1725 1729 1701 1717 0 -29.24(-1.67%)
Jul 27, 2016 1755 1760 1737 1746 0 +18.28(+1.06%)
Jul 26, 2016 1720 1733 1718 1728 0 +5.89(+0.34%)
Jul 25, 2016 1728 1733 1719 1722 0 +0.55(+0.03%)
Jul 22, 2016 1725 1728 1714 1722 0 +1.49(+0.09%)
Jul 21, 2016 1720 1738 1714 1720 0 +6.99(+0.41%)
Jul 20, 2016 1708 1716 1700 1713 0 +15.03(+0.89%)
Jul 19, 2016 1695 1704 1688 1698 0 -7.87(-0.46%)
Jul 18, 2016 1701 1712 1695 1706 0 +5.76(+0.34%)
Jul 15, 2016 1705 1709 1696 1700 0 +9.18(+0.54%)
Jul 14, 2016 1695 1701 1686 1691 0 +6.99(+0.42%)
Jul 13, 2016 1690 1695 1673 1684 0 +6.16(+0.37%)
Jul 12, 2016 1677 1690 1673 1678 0 +21.01(+1.27%)
Jul 11, 2016 1639 1662 1637 1657 0 +49.31(+3.07%)
Jul 08, 2016 1608 1600 1580 1608 0 +35.68(+2.27%)
Jul 07, 2016 1568 1582 1561 1572 0 +11.07(+0.71%)
Jul 06, 2016 1561 1561 1561 1561 0 +5.42(+0.35%)
Jul 05, 2016 1573 1576 1549 1556 0 -26.68(-1.69%)
Jul 01, 2016 1582 1582 1582 1582 0 +6.59(+0.42%)
Jun 30, 2016 1569 1586 1550 1576 0 -8.18(-0.52%)
Jun 29, 2016 1578 1590 1567 1584 0 +16.97(+1.08%)
Jun 28, 2016 1559 1570 1543 1567 0 +11.84(+0.76%)
Jun 27, 2016 1575 1575 1536 1555 0 -51.53(-3.21%)
Jun 24, 2016 1608 1633 1592 1607 0 -112.72(-6.56%)
Jun 23, 2016 1706 1720 1700 1719 0 +47.08(+2.82%)
Jun 22, 2016 1678 1688 1667 1672 0 -9.27(-0.55%)
Jun 21, 2016 1685 1693 1675 1681 0 +9.23(+0.55%)
Jun 20, 2016 1681 1690 1670 1672 0 +36.04(+2.20%)
Jun 17, 2016 1631 1643 1622 1636 0 +14.09(+0.87%)
Jun 16, 2016 1600 1625 1591 1622 0 +0.08(+0.00%)
Jun 15, 2016 1621 1637 1616 1622 0 +19.63(+1.23%)
Jun 14, 2016 1610 1617 1590 1602 0 -15.37(-0.95%)
Jun 13, 2016 1624 1638 1613 1618 0 -23.05(-1.40%)
Jun 10, 2016 1651 1656 1634 1641 0 -28.29(-1.69%)
Jun 09, 2016 1670 1675 1660 1669 0 -21.61(-1.28%)
Jun 08, 2016 1694 1699 1684 1691 0 -1.20(-0.07%)
Jun 07, 2016 1693 1701 1685 1692 0 +7.08(+0.42%)
Jun 06, 2016 1681 1690 1674 1685 0 +20.58(+1.24%)
Jun 03, 2016 1670 1677 1651 1664 0 -13.16(-0.78%)
Jun 02, 2016 1666 1681 1662 1677 0 +4.09(+0.24%)
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.