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 Dealerships Sector (CIX: MSECTOR744 )

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, 2009 894.30 916.99 879.03 903.92 0 +14.08(+1.58%)
May 28, 2009 886.60 914.77 861.86 889.84 0 +23.39(+2.70%)
May 27, 2009 891.42 905.74 859.04 866.44 0 -29.70(-3.31%)
May 26, 2009 834.45 902.65 825.03 896.14 0 +53.60(+6.36%)
May 25, 2009 855.71 870.35 830.56 842.55 0 +0.00(+0.00%)
May 22, 2009 855.71 870.35 830.56 842.55 0 -5.71(-0.67%)
May 21, 2009 856.34 866.84 833.66 848.25 0 -19.85(-2.29%)
May 20, 2009 890.66 923.65 862.12 868.11 0 -16.14(-1.83%)
May 19, 2009 880.89 903.62 856.97 884.25 0 +4.46(+0.51%)
May 18, 2009 841.70 886.39 830.90 879.80 0 +30.57(+3.60%)
May 15, 2009 852.50 887.86 833.09 849.23 0 -4.32(-0.51%)
May 14, 2009 852.85 886.38 828.14 853.55 0 +8.02(+0.95%)
May 13, 2009 885.89 892.77 835.70 845.53 0 -59.53(-6.58%)
May 12, 2009 940.97 953.77 882.27 905.06 0 -29.43(-3.15%)
May 11, 2009 936.54 961.55 911.26 934.50 0 -17.25(-1.81%)
May 08, 2009 953.77 975.55 920.54 951.75 0 +18.59(+1.99%)
May 07, 2009 980.59 991.82 921.32 933.16 0 -34.15(-3.53%)
May 06, 2009 999.19 1006 943.13 967.30 0 -18.25(-1.85%)
May 05, 2009 974.90 1002 939.56 985.56 0 +11.80(+1.21%)
May 04, 2009 963.34 991.59 950.37 973.76 0 +20.32(+2.13%)
May 01, 2009 955.40 977.16 930.81 953.44 0 -4.87(-0.51%)
Apr 30, 2009 962.95 992.48 939.49 958.30 0 +5.99(+0.63%)
Apr 29, 2009 933.96 975.47 923.68 952.32 0 +29.84(+3.23%)
Apr 28, 2009 899.98 942.13 892.86 922.48 0 +14.75(+1.62%)
Apr 27, 2009 892.60 928.17 875.62 907.73 0 +0.77(+0.08%)
Apr 24, 2009 916.73 938.29 893.00 906.96 0 -2.20(-0.24%)
Apr 23, 2009 913.58 937.58 879.28 909.16 0 +22.62(+2.55%)
Apr 22, 2009 849.81 920.10 838.87 886.54 0 +27.53(+3.20%)
Apr 21, 2009 838.35 866.71 816.76 859.01 0 -0.89(-0.10%)
Apr 20, 2009 881.98 888.14 838.57 859.90 0 -48.47(-5.34%)
Apr 17, 2009 883.07 918.97 865.65 908.37 0 +25.91(+2.94%)
Apr 16, 2009 844.10 893.13 835.19 882.47 0 +47.78(+5.72%)
Apr 15, 2009 832.44 850.90 811.29 834.68 0 -1.96(-0.23%)
Apr 14, 2009 835.13 855.79 813.80 836.64 0 -14.08(-1.66%)
Apr 13, 2009 852.44 868.12 820.11 850.73 0 -7.29(-0.85%)
Apr 10, 2009 833.40 862.16 822.81 858.01 0 +0.00(+0.00%)
Apr 09, 2009 833.40 862.16 822.81 858.01 0 +44.36(+5.45%)
Apr 08, 2009 792.39 825.00 784.66 813.65 0 +17.48(+2.19%)
Apr 07, 2009 819.18 827.48 788.87 796.17 0 -35.58(-4.28%)
Apr 06, 2009 840.14 851.98 806.49 831.75 0 -18.94(-2.23%)
Apr 03, 2009 849.39 871.80 818.07 850.69 0 -10.23(-1.19%)
Apr 02, 2009 834.22 896.57 820.31 860.91 0 +64.51(+8.10%)
Apr 01, 2009 782.12 806.08 759.93 796.40 0 -1.28(-0.16%)
Mar 31, 2009 806.19 820.93 770.77 797.68 0 -1.15(-0.14%)
Mar 30, 2009 815.10 826.26 772.30 798.83 0 -37.97(-4.54%)
Mar 27, 2009 842.55 860.52 821.40 836.80 0 -14.70(-1.73%)
Mar 26, 2009 824.75 860.93 815.00 851.50 0 +36.63(+4.50%)
Mar 25, 2009 802.38 844.26 783.80 814.87 0 +18.64(+2.34%)
Mar 24, 2009 786.40 824.54 776.86 796.23 0 -3.02(-0.38%)
Mar 23, 2009 766.39 800.47 756.90 799.26 0 +65.62(+8.94%)
Mar 20, 2009 764.36 779.56 714.22 733.64 0 -40.29(-5.21%)
Mar 19, 2009 783.77 810.01 759.83 773.93 0 -5.44(-0.70%)
Mar 18, 2009 732.15 788.15 721.49 779.37 0 +40.70(+5.51%)
Mar 17, 2009 704.12 740.98 689.98 738.67 0 +34.26(+4.86%)
Mar 16, 2009 724.47 746.40 691.39 704.41 0 -12.41(-1.73%)
Mar 13, 2009 706.56 728.45 693.14 716.82 0 +16.26(+2.32%)
Mar 12, 2009 677.18 706.72 657.39 700.57 0 +27.72(+4.12%)
Mar 11, 2009 666.84 692.02 655.80 672.85 0 +13.36(+2.03%)
Mar 10, 2009 611.84 668.65 600.07 659.49 0 +64.02(+10.75%)
Mar 09, 2009 582.83 618.26 572.20 595.47 0 +7.71(+1.31%)
Mar 06, 2009 596.11 611.52 566.51 587.76 0 +0.05(+0.01%)
Mar 05, 2009 587.82 613.67 568.30 587.71 0 -11.36(-1.90%)
Mar 04, 2009 596.53 617.20 574.45 599.08 0 +10.88(+1.85%)
Mar 03, 2009 602.06 616.30 574.12 588.20 0 -4.94(-0.83%)
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.