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, 2009 1045 1058 1033 1054 0 +11.01(+1.06%)
May 28, 2009 1031 1047 1021 1043 0 +29.52(+2.91%)
May 27, 2009 1033 1039 1009 1014 0 -16.19(-1.57%)
May 26, 2009 1000 1035 988.41 1030 0 +25.26(+2.51%)
May 25, 2009 1012 1019 998.91 1005 0 +0.00(+0.00%)
May 22, 2009 1012 1019 998.91 1005 0 +2.00(+0.20%)
May 21, 2009 999.24 1012 990.04 1003 0 -9.15(-0.90%)
May 20, 2009 1025 1039 1004 1012 0 +1.91(+0.19%)
May 19, 2009 1016 1024 1003 1010 0 -0.66(-0.07%)
May 18, 2009 994.75 1016 989.30 1011 0 +26.27(+2.67%)
May 15, 2009 983.56 1001 972.54 984.34 0 +5.88(+0.60%)
May 14, 2009 973.60 988.96 961.37 978.46 0 +2.86(+0.29%)
May 13, 2009 993.14 997.18 963.64 975.61 0 -44.28(-4.34%)
May 12, 2009 1022 1031 997.91 1020 0 +0.03(+0.00%)
May 11, 2009 1027 1032 1011 1020 0 -31.87(-3.03%)
May 08, 2009 1045 1059 1028 1052 0 +5.91(+0.57%)
May 07, 2009 1085 1094 1036 1046 0 -43.09(-3.96%)
May 06, 2009 1085 1096 1069 1089 0 +22.10(+2.07%)
May 05, 2009 1056 1074 1049 1067 0 +4.76(+0.45%)
May 04, 2009 1046 1064 1041 1062 0 +32.95(+3.20%)
May 01, 2009 1028 1038 1015 1029 0 -1.31(-0.13%)
Apr 30, 2009 1032 1050 1020 1030 0 +20.94(+2.07%)
Apr 29, 2009 991.87 1021 988.33 1009 0 +22.90(+2.32%)
Apr 28, 2009 969.53 998.71 960.46 986.57 0 -18.49(-1.84%)
Apr 27, 2009 1001 1027 996.28 1005 0 -21.69(-2.11%)
Apr 24, 2009 1023 1042 1006 1027 0 +16.54(+1.64%)
Apr 23, 2009 1011 1013 989.63 1010 0 +19.91(+2.01%)
Apr 22, 2009 965.36 1010 961.14 990.30 0 +24.90(+2.58%)
Apr 21, 2009 937.92 967.60 933.20 965.40 0 +14.66(+1.54%)
Apr 20, 2009 977.54 978.48 944.74 950.75 0 -32.86(-3.34%)
Apr 17, 2009 991.37 998.56 971.70 983.61 0 +15.14(+1.56%)
Apr 16, 2009 962.20 975.88 951.33 968.47 0 -1.03(-0.11%)
Apr 15, 2009 957.11 973.51 945.28 969.50 0 +11.71(+1.22%)
Apr 14, 2009 962.73 973.23 949.33 957.78 0 -34.70(-3.50%)
Apr 13, 2009 982.09 998.80 968.71 992.48 0 +6.18(+0.63%)
Apr 10, 2009 975.95 992.39 971.22 986.30 0 +0.00(+0.00%)
Apr 09, 2009 975.95 992.39 971.22 986.30 0 +37.00(+3.90%)
Apr 08, 2009 944.94 959.76 932.81 949.30 0 +37.45(+4.11%)
Apr 07, 2009 916.74 923.18 900.06 911.84 0 -11.43(-1.24%)
Apr 06, 2009 923.95 933.83 904.70 923.28 0 -15.94(-1.70%)
Apr 03, 2009 926.10 946.96 921.38 939.22 0 +35.76(+3.96%)
Apr 02, 2009 880.32 915.92 875.79 903.46 0 +68.86(+8.25%)
Apr 01, 2009 807.09 840.48 801.54 834.60 0 +55.51(+7.12%)
Mar 31, 2009 795.81 799.02 774.24 779.09 0 +1.05(+0.13%)
Mar 30, 2009 792.75 795.97 765.89 778.04 0 -39.69(-4.85%)
Mar 27, 2009 822.26 832.79 812.20 817.74 0 -10.63(-1.28%)
Mar 26, 2009 819.37 832.38 808.23 828.37 0 +13.56(+1.66%)
Mar 25, 2009 807.37 829.07 798.30 814.81 0 +21.24(+2.68%)
Mar 24, 2009 806.00 811.76 789.13 793.58 0 -32.03(-3.88%)
Mar 23, 2009 809.55 825.90 806.66 825.60 0 +54.15(+7.02%)
Mar 20, 2009 781.61 790.45 764.88 771.45 0 -17.57(-2.23%)
Mar 19, 2009 806.07 809.14 782.70 789.02 0 -7.12(-0.89%)
Mar 18, 2009 769.83 806.47 757.00 796.13 0 +13.44(+1.72%)
Mar 17, 2009 755.47 782.93 749.01 782.69 0 +24.16(+3.19%)
Mar 16, 2009 767.65 782.64 756.34 758.53 0 +0.03(+0.00%)
Mar 13, 2009 764.18 767.96 744.39 758.50 0 +12.08(+1.62%)
Mar 12, 2009 726.07 749.09 716.88 746.42 0 +4.76(+0.64%)
Mar 11, 2009 740.87 756.32 732.36 741.65 0 +7.72(+1.05%)
Mar 10, 2009 708.97 741.18 707.64 733.93 0 +40.43(+5.83%)
Mar 09, 2009 698.38 707.55 682.43 693.50 0 -11.06(-1.57%)
Mar 06, 2009 714.69 724.21 687.10 704.55 0 +1.57(+0.22%)
Mar 05, 2009 722.09 732.81 695.46 702.99 0 -31.64(-4.31%)
Mar 04, 2009 734.66 744.81 721.87 734.62 0 +12.51(+1.73%)
Mar 03, 2009 732.77 739.47 710.33 722.12 0 +6.29(+0.88%)
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.