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, 2018 1876 1887 1859 1881 0 +28.42(+1.53%)
May 30, 2018 1843 1858 1840 1853 0 +7.23(+0.39%)
May 29, 2018 1858 1866 1838 1846 0 -42.10(-2.23%)
May 25, 2018 1888 1888 1888 1888 0 -22.43(-1.17%)
May 24, 2018 1903 1916 1893 1910 0 -23.82(-1.23%)
May 23, 2018 1936 1944 1919 1934 0 -18.80(-0.96%)
May 22, 2018 1962 1968 1949 1953 0 -0.42(-0.02%)
May 21, 2018 1950 1958 1943 1953 0 +11.46(+0.59%)
May 18, 2018 1953 1956 1937 1942 0 -13.08(-0.67%)
May 17, 2018 1955 1963 1947 1955 0 +2.32(+0.12%)
May 16, 2018 1941 1957 1937 1953 0 +17.21(+0.89%)
May 15, 2018 1932 1941 1925 1935 0 -13.97(-0.72%)
May 14, 2018 1953 1961 1947 1949 0 -2.52(-0.13%)
May 11, 2018 1954 1958 1947 1952 0 -3.42(-0.17%)
May 10, 2018 1946 1960 1942 1955 0 +23.41(+1.21%)
May 09, 2018 1928 1943 1918 1932 0 +22.84(+1.20%)
May 08, 2018 1907 1915 1901 1909 0 -8.06(-0.42%)
May 07, 2018 1918 1927 1912 1917 0 -2.82(-0.15%)
May 04, 2018 1898 1924 1892 1920 0 +15.06(+0.79%)
May 03, 2018 1898 1909 1882 1905 0 +4.09(+0.22%)
May 02, 2018 1916 1920 1897 1901 0 -14.66(-0.77%)
May 01, 2018 1917 1925 1901 1915 0 -7.54(-0.39%)
Apr 30, 2018 1935 1948 1920 1923 0 -12.10(-0.63%)
Apr 27, 2018 1939 1947 1927 1935 0 -7.25(-0.37%)
Apr 26, 2018 1936 1947 1924 1942 0 +10.54(+0.55%)
Apr 25, 2018 1923 1936 1915 1932 0 +17.19(+0.90%)
Apr 24, 2018 1926 1933 1907 1915 0 -2.13(-0.11%)
Apr 23, 2018 1913 1923 1907 1917 0 +1.55(+0.08%)
Apr 20, 2018 1918 1924 1908 1915 0 -1.76(-0.09%)
Apr 19, 2018 1929 1933 1908 1917 0 -20.49(-1.06%)
Apr 18, 2018 1942 1950 1934 1937 0 -8.14(-0.42%)
Apr 17, 2018 1949 1955 1936 1946 0 +2.74(+0.14%)
Apr 16, 2018 1945 1951 1935 1943 0 +5.45(+0.28%)
Apr 13, 2018 1947 1951 1930 1937 0 -1.68(-0.09%)
Apr 12, 2018 1944 1951 1933 1939 0 +0.55(+0.03%)
Apr 11, 2018 1941 1951 1932 1938 0 -6.72(-0.35%)
Apr 10, 2018 1943 1954 1936 1945 0 +35.83(+1.88%)
Apr 09, 2018 1915 1929 1905 1909 0 +7.23(+0.38%)
Apr 06, 2018 1915 1923 1889 1902 0 -44.13(-2.27%)
Apr 05, 2018 1942 1955 1935 1946 0 +2.78(+0.14%)
Apr 04, 2018 1901 1948 1898 1944 0 +11.96(+0.62%)
Apr 03, 2018 1919 1940 1909 1932 0 +32.14(+1.69%)
Apr 02, 2018 1929 1934 1886 1899 0 -41.51(-2.14%)
Mar 29, 2018 1941 1941 1941 1941 0 +29.13(+1.52%)
Mar 28, 2018 1903 1925 1892 1912 0 +13.02(+0.69%)
Mar 27, 2018 1920 1930 1889 1899 0 -3.81(-0.20%)
Mar 26, 2018 1893 1908 1872 1903 0 +38.56(+2.07%)
Mar 23, 2018 1892 1900 1860 1864 0 -35.97(-1.89%)
Mar 22, 2018 1924 1928 1898 1900 0 -42.54(-2.19%)
Mar 21, 2018 1937 1955 1931 1943 0 +6.39(+0.33%)
Mar 20, 2018 1931 1943 1926 1936 0 +9.57(+0.50%)
Mar 19, 2018 1947 1949 1914 1927 0 -29.75(-1.52%)
Mar 16, 2018 1954 1963 1949 1956 0 +3.09(+0.16%)
Mar 15, 2018 1952 1965 1940 1953 0 +5.24(+0.27%)
Mar 14, 2018 1967 1972 1943 1948 0 +4.04(+0.21%)
Mar 13, 2018 1958 1964 1940 1944 0 -8.93(-0.46%)
Mar 12, 2018 1948 1961 1945 1953 0 +11.80(+0.61%)
Mar 09, 2018 1928 1947 1919 1941 0 +1.45(+0.07%)
Mar 08, 2018 1937 1945 1926 1940 0 -5.86(-0.30%)
Mar 07, 2018 1940 1950 1924 1945 0 -7.74(-0.40%)
Mar 06, 2018 1959 1963 1943 1953 0 +4.24(+0.22%)
Mar 05, 2018 1922 1955 1914 1949 0 +6.37(+0.33%)
Mar 02, 2018 1924 1945 1910 1943 0 +0.57(+0.03%)
Mar 01, 2018 1986 1989 1929 1942 0 -55.09(-2.76%)
Feb 28, 2018 2016 2022 1995 1997 0 -18.91(-0.94%)
Feb 27, 2018 2045 2050 2013 2016 0 -33.72(-1.65%)
Feb 26, 2018 2033 2053 2026 2050 0 +17.67(+0.87%)
Feb 23, 2018 2017 2043 2010 2032 0 +27.00(+1.35%)
Feb 22, 2018 2006 2016 1998 2005 0 +5.65(+0.28%)
Feb 21, 2018 2012 2026 1999 1999 0 -15.01(-0.75%)
Feb 20, 2018 2012 2027 2005 2014 0 -21.01(-1.03%)
Feb 16, 2018 2035 2035 2035 2035 0 +0.99(+0.05%)
Feb 15, 2018 2036 2041 2019 2034 0 +3.18(+0.16%)
Feb 14, 2018 1987 2033 1984 2031 0 +22.97(+1.14%)
Feb 13, 2018 2002 2012 1994 2008 0 -32.67(-1.60%)
Feb 12, 2018 2027 2053 2012 2041 0 +30.31(+1.51%)
Feb 09, 2018 2013 2028 1960 2011 0 +26.19(+1.32%)
Feb 08, 2018 2040 2043 1984 1984 0 -51.59(-2.53%)
Feb 07, 2018 2038 2061 2029 2036 0 -16.42(-0.80%)
Feb 06, 2018 1986 2062 1974 2053 0 +77.09(+3.90%)
Feb 05, 2018 2030 2037 1956 1975 0 -62.44(-3.06%)
Feb 02, 2018 2071 2076 2034 2038 0 -27.30(-1.32%)
Feb 01, 2018 2055 2073 2049 2065 0 -4.37(-0.21%)
Jan 31, 2018 2080 2083 2059 2070 0 -18.74(-0.90%)
Jan 30, 2018 2091 2101 2088 2088 0 -9.22(-0.44%)
Jan 29, 2018 2109 2117 2094 2097 0 -14.25(-0.67%)
Jan 26, 2018 2106 2114 2097 2112 0 +19.72(+0.94%)
Jan 25, 2018 2119 2122 2083 2092 0 -26.61(-1.26%)
Jan 24, 2018 2121 2129 2105 2119 0 +4.50(+0.21%)
Jan 23, 2018 2115 2121 2103 2114 0 +2.62(+0.12%)
Jan 22, 2018 2104 2115 2095 2112 0 +2.32(+0.11%)
Jan 19, 2018 2113 2120 2099 2109 0 +11.67(+0.56%)
Jan 18, 2018 2105 2108 2091 2098 0 -18.86(-0.89%)
Jan 17, 2018 2119 2129 2100 2116 0 +6.96(+0.33%)
Jan 16, 2018 2127 2137 2101 2109 0 -1.09(-0.05%)
Jan 12, 2018 2111 2111 2111 2111 0 +6.87(+0.33%)
Jan 11, 2018 2088 2105 2080 2104 0 +14.06(+0.67%)
Jan 10, 2018 2097 2105 2081 2090 0 +13.25(+0.64%)
Jan 09, 2018 2079 2086 2066 2076 0 -8.01(-0.38%)
Jan 08, 2018 2078 2089 2069 2084 0 +9.65(+0.47%)
Jan 05, 2018 2068 2079 2063 2075 0 +19.39(+0.94%)
Jan 04, 2018 2042 2063 2037 2055 0 +31.18(+1.54%)
Jan 03, 2018 2005 2027 2004 2024 0 +22.16(+1.11%)
Jan 02, 2018 1983 2004 1979 2002 0 +23.88(+1.21%)
Dec 29, 2017 1978 1978 1978 1978 0 -9.75(-0.49%)
Dec 28, 2017 1986 1992 1979 1988 0 +1.29(+0.06%)
Dec 27, 2017 1992 1994 1983 1987 0 -6.19(-0.31%)
Dec 26, 2017 1990 1999 1986 1993 0 -1.55(-0.08%)
Dec 22, 2017 1990 1998 1982 1994 0 +2.83(+0.14%)
Dec 21, 2017 1993 2001 1988 1991 0 +2.46(+0.12%)
Dec 20, 2017 1992 1996 1982 1989 0 +3.50(+0.18%)
Dec 19, 2017 1993 1996 1981 1985 0 +5.25(+0.27%)
Dec 18, 2017 1974 1989 1968 1980 0 +32.14(+1.65%)
Dec 15, 2017 1945 1956 1942 1948 0 +0.90(+0.05%)
Dec 14, 2017 1960 1965 1944 1947 0 -7.52(-0.38%)
Dec 13, 2017 1956 1964 1950 1955 0 +7.65(+0.39%)
Dec 12, 2017 1942 1951 1939 1947 0 +3.31(+0.17%)
Dec 11, 2017 1946 1949 1939 1944 0 -3.20(-0.16%)
Dec 08, 2017 1945 1952 1939 1947 0 +9.80(+0.51%)
Dec 07, 2017 1938 1944 1924 1937 0 +6.19(+0.32%)
Dec 06, 2017 1928 1939 1922 1931 0 -11.43(-0.59%)
Dec 05, 2017 1949 1958 1936 1942 0 -6.23(-0.32%)
Dec 04, 2017 1959 1965 1945 1949 0 +1.57(+0.08%)
Dec 01, 2017 1955 1960 1932 1947 0 -19.30(-0.98%)
Nov 30, 2017 1972 1983 1958 1966 0 -5.60(-0.28%)
Nov 29, 2017 1979 1989 1961 1972 0 -6.34(-0.32%)
Nov 28, 2017 1971 1981 1965 1978 0 +13.96(+0.71%)
Nov 27, 2017 1967 1973 1960 1964 0 -5.37(-0.27%)
Nov 24, 2017 1970 1975 1963 1970 0 +5.81(+0.30%)
Nov 22, 2017 1972 1976 1959 1964 0 -4.16(-0.21%)
Nov 21, 2017 1965 1973 1959 1968 0 +18.21(+0.93%)
Nov 20, 2017 1947 1957 1940 1950 0 +16.60(+0.86%)
Nov 17, 2017 1929 1940 1924 1933 0 -4.53(-0.23%)
Nov 16, 2017 1931 1942 1925 1938 0 +13.44(+0.70%)
Nov 15, 2017 1915 1928 1905 1924 0 -13.94(-0.72%)
Nov 14, 2017 1944 1949 1933 1938 0 -12.95(-0.66%)
Nov 13, 2017 1933 1954 1930 1951 0 +11.56(+0.60%)
Nov 10, 2017 1938 1947 1933 1940 0 -6.32(-0.32%)
Nov 09, 2017 1946 1956 1931 1946 0 -24.97(-1.27%)
Nov 08, 2017 1968 1978 1957 1971 0 +2.99(+0.15%)
Nov 07, 2017 1973 1982 1952 1968 0 -3.61(-0.18%)
Nov 06, 2017 1974 1978 1962 1972 0 +3.58(+0.18%)
Nov 03, 2017 1968 1974 1959 1968 0 +0.79(+0.04%)
Nov 02, 2017 1969 1974 1958 1967 0 +12.14(+0.62%)
Nov 01, 2017 1951 1964 1941 1955 0 +15.82(+0.82%)
Oct 31, 2017 1936 1945 1930 1939 0 -0.91(-0.05%)
Oct 30, 2017 1935 1945 1926 1940 0 +0.01(+0.00%)
Oct 27, 2017 1942 1948 1928 1940 0 +0.64(+0.03%)
Oct 26, 2017 1936 1947 1932 1940 0 +16.70(+0.87%)
Oct 25, 2017 1937 1940 1914 1923 0 -21.45(-1.10%)
Oct 24, 2017 1937 1949 1934 1944 0 +23.87(+1.24%)
Oct 23, 2017 1928 1934 1918 1920 0 -8.38(-0.43%)
Oct 20, 2017 1927 1933 1920 1929 0 -2.46(-0.13%)
Oct 19, 2017 1925 1935 1919 1931 0 -8.90(-0.46%)
Oct 18, 2017 1939 1947 1933 1940 0 +9.35(+0.48%)
Oct 17, 2017 1931 1942 1924 1931 0 -2.18(-0.11%)
Oct 16, 2017 1934 1939 1924 1933 0 +3.93(+0.20%)
Oct 13, 2017 1926 1935 1916 1929 0 +7.23(+0.38%)
Oct 12, 2017 1926 1933 1915 1922 0 -10.42(-0.54%)
Oct 11, 2017 1932 1938 1924 1932 0 -0.19(-0.01%)
Oct 10, 2017 1929 1936 1923 1932 0 +14.83(+0.77%)
Oct 09, 2017 1917 1924 1912 1918 0 +1.97(+0.10%)
Oct 06, 2017 1906 1919 1902 1916 0 +13.46(+0.71%)
Oct 05, 2017 1906 1910 1896 1902 0 -1.15(-0.06%)
Oct 04, 2017 1905 1915 1894 1903 0 +3.33(+0.18%)
Oct 03, 2017 1887 1904 1883 1900 0 +26.42(+1.41%)
Oct 02, 2017 1862 1879 1857 1874 0 +12.12(+0.65%)
Sep 29, 2017 1862 1871 1857 1861 0 -1.90(-0.10%)
Sep 28, 2017 1863 1867 1858 1863 0 -15.46(-0.82%)
Sep 27, 2017 1880 1882 1866 1879 0 -3.82(-0.20%)
Sep 26, 2017 1885 1892 1877 1883 0 +4.01(+0.21%)
Sep 25, 2017 1879 1888 1870 1879 0 +3.41(+0.18%)
Sep 22, 2017 1870 1879 1868 1875 0 +8.19(+0.44%)
Sep 21, 2017 1867 1872 1862 1867 0 +0.04(+0.00%)
Sep 20, 2017 1866 1873 1858 1867 0 +2.10(+0.11%)
Sep 19, 2017 1861 1870 1857 1865 0 +19.72(+1.07%)
Sep 18, 2017 1846 1852 1840 1845 0 +1.47(+0.08%)
Sep 15, 2017 1839 1849 1837 1844 0 +9.01(+0.49%)
Sep 14, 2017 1826 1842 1823 1835 0 +9.48(+0.52%)
Sep 13, 2017 1822 1829 1818 1825 0 +2.92(+0.16%)
Sep 12, 2017 1816 1829 1812 1822 0 +14.80(+0.82%)
Sep 11, 2017 1800 1812 1798 1807 0 +11.61(+0.65%)
Sep 08, 2017 1796 1801 1789 1796 0 +5.35(+0.30%)
Sep 07, 2017 1797 1803 1784 1790 0 +2.06(+0.12%)
Sep 06, 2017 1784 1792 1778 1788 0 +18.37(+1.04%)
Sep 05, 2017 1771 1778 1760 1770 0 +4.74(+0.27%)
Sep 01, 2017 1759 1775 1753 1765 0 +13.23(+0.76%)
Aug 31, 2017 1740 1757 1738 1752 0 +11.65(+0.67%)
Aug 30, 2017 1737 1743 1729 1740 0 +0.18(+0.01%)
Aug 29, 2017 1731 1743 1729 1740 0 -0.41(-0.02%)
Aug 28, 2017 1743 1747 1734 1741 0 -6.11(-0.35%)
Aug 25, 2017 1740 1752 1740 1747 0 +13.33(+0.77%)
Aug 24, 2017 1737 1743 1731 1733 0 -0.92(-0.05%)
Aug 23, 2017 1730 1740 1726 1734 0 +3.44(+0.20%)
Aug 22, 2017 1725 1735 1724 1731 0 +9.85(+0.57%)
Aug 21, 2017 1721 1728 1714 1721 0 +5.00(+0.29%)
Aug 18, 2017 1717 1723 1709 1716 0 +2.66(+0.16%)
Aug 17, 2017 1729 1731 1711 1713 0 -19.22(-1.11%)
Aug 16, 2017 1731 1737 1726 1733 0 -0.57(-0.03%)
Aug 15, 2017 1737 1742 1730 1733 0 +1.29(+0.07%)
Aug 14, 2017 1729 1738 1723 1732 0 +15.91(+0.93%)
Aug 11, 2017 1719 1726 1713 1716 0 -0.23(-0.01%)
Aug 10, 2017 1733 1736 1714 1716 0 -19.06(-1.10%)
Aug 09, 2017 1734 1741 1726 1735 0 -14.25(-0.81%)
Aug 08, 2017 1753 1762 1747 1750 0 -3.45(-0.20%)
Aug 07, 2017 1749 1757 1747 1753 0 -1.17(-0.07%)
Aug 04, 2017 1753 1759 1742 1754 0 +7.78(+0.45%)
Aug 03, 2017 1748 1753 1740 1746 0 -11.42(-0.65%)
Aug 02, 2017 1756 1763 1748 1758 0 +1.61(+0.09%)
Aug 01, 2017 1765 1770 1745 1756 0 +5.67(+0.32%)
Jul 31, 2017 1746 1756 1741 1751 0 +4.78(+0.27%)
Jul 28, 2017 1741 1748 1736 1746 0 +1.50(+0.09%)
Jul 27, 2017 1739 1750 1732 1744 0 +2.21(+0.13%)
Jul 26, 2017 1735 1747 1730 1742 0 -0.29(-0.02%)
Jul 25, 2017 1743 1752 1736 1742 0 +5.11(+0.29%)
Jul 24, 2017 1738 1746 1729 1737 0 -13.46(-0.77%)
Jul 21, 2017 1750 1755 1741 1751 0 -14.27(-0.81%)
Jul 20, 2017 1765 1771 1757 1765 0 -0.02(-0.00%)
Jul 19, 2017 1759 1768 1758 1765 0 +1.37(+0.08%)
Jul 18, 2017 1761 1767 1755 1764 0 -1.66(-0.09%)
Jul 17, 2017 1762 1769 1758 1765 0 +1.04(+0.06%)
Jul 14, 2017 1758 1771 1755 1764 0 +9.34(+0.53%)
Jul 13, 2017 1748 1760 1745 1755 0 +4.94(+0.28%)
Jul 12, 2017 1752 1763 1740 1750 0 +14.00(+0.81%)
Jul 11, 2017 1731 1740 1725 1736 0 +7.94(+0.46%)
Jul 10, 2017 1724 1733 1720 1728 0 +3.55(+0.21%)
Jul 07, 2017 1719 1729 1716 1724 0 +10.88(+0.63%)
Jul 06, 2017 1722 1727 1711 1714 0 -15.50(-0.90%)
Jul 05, 2017 1731 1740 1721 1729 0 +10.99(+0.64%)
Jul 03, 2017 1709 1728 1703 1718 0 +16.66(+0.98%)
Jun 30, 2017 1703 1708 1693 1701 0 +5.02(+0.30%)
Jun 29, 2017 1706 1709 1687 1696 0 -11.83(-0.69%)
Jun 28, 2017 1704 1711 1700 1708 0 +16.54(+0.98%)
Jun 27, 2017 1698 1703 1689 1692 0 -8.56(-0.50%)
Jun 26, 2017 1702 1709 1696 1700 0 +2.79(+0.16%)
Jun 23, 2017 1698 1702 1691 1697 0 -3.07(-0.18%)
Jun 22, 2017 1700 1706 1695 1701 0 +7.51(+0.44%)
Jun 21, 2017 1699 1701 1689 1693 0 +0.71(+0.04%)
Jun 20, 2017 1701 1704 1688 1692 0 -10.63(-0.62%)
Jun 19, 2017 1704 1709 1698 1703 0 -1.33(-0.08%)
Jun 16, 2017 1706 1708 1695 1704 0 -5.66(-0.33%)
Jun 15, 2017 1702 1714 1699 1710 0 -12.24(-0.71%)
Jun 14, 2017 1729 1731 1713 1722 0 -4.95(-0.29%)
Jun 13, 2017 1723 1729 1715 1727 0 +8.09(+0.47%)
Jun 12, 2017 1715 1727 1709 1719 0 +8.85(+0.52%)
Jun 09, 2017 1710 1719 1702 1710 0 -2.74(-0.16%)
Jun 08, 2017 1715 1720 1703 1713 0 -11.92(-0.69%)
Jun 07, 2017 1729 1732 1719 1725 0 -3.49(-0.20%)
Jun 06, 2017 1727 1733 1721 1728 0 -5.57(-0.32%)
Jun 05, 2017 1737 1743 1728 1734 0 -18.83(-1.07%)
Jun 02, 2017 1749 1757 1740 1753 0 +17.08(+0.98%)
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.