Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 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 (%)
Apr 30, 2008 5.141 5.277 5.085 5.085 6,137 -0.08(-1.54%)
Apr 29, 2008 5.117 5.165 5.117 5.165 376 +0.00(+0.00%)
Apr 28, 2008 5.141 5.285 5.109 5.165 4,892 +0.08(+1.57%)
Apr 25, 2008 5.085 5.085 5.085 5.085 376 +0.10(+1.92%)
Apr 24, 2008 5.093 5.181 4.878 4.990 5,269 -0.24(-4.57%)
Apr 23, 2008 5.213 5.229 5.133 5.229 2,258 -0.09(-1.65%)
Apr 22, 2008 5.022 5.317 4.982 5.317 36,355 +0.14(+2.71%)
Apr 21, 2008 5.189 5.189 5.165 5.176 2,383 -0.08(-1.46%)
Apr 18, 2008 5.221 5.261 5.221 5.253 41,508 +0.03(+0.61%)
Apr 17, 2008 5.380 5.380 5.221 5.221 2,340 -0.22(-4.10%)
Apr 16, 2008 5.341 5.444 5.229 5.444 5,018 +0.23(+4.43%)
Apr 15, 2008 5.205 5.237 5.189 5.213 2,258 -0.09(-1.65%)
Apr 14, 2008 5.221 5.420 5.205 5.301 8,006 -0.01(-0.15%)
Apr 11, 2008 5.261 5.508 5.237 5.309 4,146 -0.19(-3.48%)
Apr 10, 2008 5.516 5.532 5.372 5.500 4,516 -0.08(-1.43%)
Apr 09, 2008 5.564 5.580 5.476 5.580 4,516 +0.04(+0.72%)
Apr 08, 2008 5.484 5.540 5.460 5.540 43,215 +0.14(+2.51%)
Apr 07, 2008 5.532 5.580 5.404 5.404 9,682 +0.00(+0.00%)
Apr 04, 2008 5.372 5.524 5.349 5.404 78,338 -0.06(-1.02%)
Apr 03, 2008 5.508 5.620 5.301 5.460 63,125 -0.17(-2.97%)
Apr 02, 2008 5.492 5.707 5.460 5.628 3,466 -0.10(-1.81%)
Apr 01, 2008 5.484 5.731 5.452 5.731 4,899 +0.33(+6.20%)
Mar 31, 2008 5.524 5.524 5.380 5.396 68,800 -0.16(-2.87%)
Mar 28, 2008 5.556 5.620 5.468 5.556 7,071 -0.02(-0.29%)
Mar 27, 2008 5.556 5.620 5.540 5.572 6,147 -0.05(-0.85%)
Mar 26, 2008 5.500 5.620 5.460 5.620 9,614 +0.12(+2.17%)
Mar 25, 2008 5.341 5.620 5.301 5.500 10,128 +0.00(+0.00%)
Mar 24, 2008 5.189 5.620 5.189 5.500 3,638 -0.13(-2.26%)
Mar 21, 2008 5.723 5.771 5.301 5.627 6,900 +0.00(+0.00%)
Mar 20, 2008 5.723 5.771 5.301 5.627 6,900 -0.04(-0.70%)
Mar 19, 2008 5.245 5.771 5.245 5.667 23,768 +0.13(+2.30%)
Mar 18, 2008 5.580 5.755 5.540 5.540 11,541 -0.19(-3.34%)
Mar 17, 2008 4.846 5.779 4.846 5.731 23,911 +0.15(+2.71%)
Mar 14, 2008 5.771 5.771 5.548 5.580 9,984 -0.20(-3.45%)
Mar 13, 2008 5.580 5.779 5.572 5.779 11,958 +0.16(+2.84%)
Mar 12, 2008 5.564 5.619 5.564 5.619 1,505 +0.04(+0.71%)
Mar 11, 2008 5.484 5.580 5.404 5.580 20,336 +0.49(+9.72%)
Mar 10, 2008 5.181 5.181 4.910 5.085 12,921 -0.08(-1.54%)
Mar 07, 2008 5.285 5.285 5.109 5.165 17,764 -0.17(-3.14%)
Mar 06, 2008 5.428 5.460 5.309 5.333 16,231 -0.10(-1.91%)
Mar 05, 2008 5.428 5.452 5.380 5.436 15,966 +0.02(+0.29%)
Mar 04, 2008 5.516 5.516 5.420 5.420 3,105 -0.08(-1.45%)
Mar 03, 2008 5.508 5.508 5.197 5.500 11,278 +0.10(+1.77%)
Feb 29, 2008 5.420 5.452 5.380 5.404 15,801 -0.02(-0.44%)
Feb 28, 2008 5.420 5.437 5.420 5.428 2,243 +0.01(+0.15%)
Feb 27, 2008 5.466 5.516 5.388 5.420 13,378 -0.15(-2.72%)
Feb 26, 2008 5.460 5.572 5.460 5.572 1,003 +0.15(+2.79%)
Feb 25, 2008 5.420 5.428 5.356 5.420 19,367 -0.09(-1.66%)
Feb 22, 2008 5.504 5.512 5.504 5.512 2,007 -0.02(-0.36%)
Feb 21, 2008 5.484 5.628 5.476 5.532 14,490 +0.00(+0.00%)
Feb 20, 2008 5.508 5.683 5.420 5.532 22,874 +0.10(+1.91%)
Feb 19, 2008 5.516 5.635 5.420 5.428 10,664 -0.02(-0.44%)
Feb 18, 2008 5.468 5.482 5.452 5.452 3,626 +0.00(+0.00%)
Feb 15, 2008 5.468 5.482 5.452 5.452 3,626 -0.10(-1.87%)
Feb 14, 2008 5.620 5.659 5.460 5.556 8,656 -0.12(-2.11%)
Feb 13, 2008 5.739 5.779 5.604 5.675 7,931 -0.06(-1.11%)
Feb 12, 2008 5.978 6.098 5.739 5.739 31,145 -0.07(-1.23%)
Feb 11, 2008 6.042 6.042 5.811 5.811 4,516 -0.17(-2.80%)
Feb 08, 2008 5.779 5.978 5.739 5.978 7,640 +0.31(+5.49%)
Feb 07, 2008 5.755 5.755 5.596 5.667 8,543 -0.16(-2.74%)
Feb 06, 2008 5.827 5.946 5.811 5.827 7,529 -0.06(-0.95%)
Feb 05, 2008 6.138 6.138 5.771 5.883 9,804 -0.14(-2.25%)
Feb 04, 2008 5.891 6.138 5.859 6.018 39,322 +0.24(+4.14%)
Feb 01, 2008 5.827 5.978 5.604 5.779 21,738 +0.06(+1.12%)
Jan 31, 2008 5.460 5.859 5.460 5.715 34,123 +0.10(+1.85%)
Jan 30, 2008 5.659 5.978 5.612 5.612 85,229 +0.83(+17.33%)
Jan 29, 2008 4.679 4.822 4.543 4.783 22,879 +0.24(+5.26%)
Jan 28, 2008 4.336 4.663 4.304 4.543 14,427 +0.19(+4.40%)
Jan 25, 2008 4.416 4.535 4.280 4.352 16,585 +0.10(+2.44%)
Jan 24, 2008 4.272 4.296 4.233 4.249 3,896 +0.02(+0.57%)
Jan 23, 2008 4.057 4.352 4.057 4.225 23,460 +0.00(+0.00%)
Jan 22, 2008 4.129 4.304 4.105 4.225 28,948 -0.16(-3.64%)
Jan 21, 2008 4.647 4.759 4.233 4.384 35,663 +0.00(+0.00%)
Jan 18, 2008 4.647 4.759 4.233 4.384 35,663 -0.09(-1.96%)
Jan 17, 2008 4.791 4.846 4.400 4.472 29,359 -0.41(-8.48%)
Jan 16, 2008 4.631 4.982 4.631 4.886 17,061 +0.06(+1.32%)
Jan 15, 2008 4.870 4.974 4.767 4.823 25,505 -0.06(-1.14%)
Jan 14, 2008 4.703 4.958 4.703 4.878 4,565 +0.14(+2.86%)
Jan 11, 2008 4.535 4.886 4.472 4.743 17,626 +0.12(+2.59%)
Jan 10, 2008 4.647 4.735 4.543 4.623 18,692 -0.02(-0.34%)
Jan 09, 2008 5.022 5.022 4.575 4.639 30,030 -0.35(-7.03%)
Jan 08, 2008 5.197 5.213 4.990 4.990 12,028 -0.02(-0.32%)
Jan 07, 2008 4.990 5.085 4.990 5.006 12,233 +0.02(+0.32%)
Jan 04, 2008 5.253 5.253 4.990 4.990 12,997 -0.28(-5.30%)
Jan 03, 2008 4.966 5.277 4.966 5.269 18,034 +0.41(+8.36%)
Jan 02, 2008 5.038 5.046 4.783 4.862 43,210 -0.18(-3.63%)
Jan 01, 2008 5.205 5.460 4.990 5.046 0 +0.00(+0.00%)
Dec 31, 2007 5.205 5.460 4.990 5.046 145,256 -0.15(-2.91%)
Dec 28, 2007 5.572 5.572 5.125 5.197 52,420 -0.26(-4.68%)
Dec 27, 2007 5.380 5.564 5.245 5.452 90,708 +0.06(+1.18%)
Dec 26, 2007 5.492 5.612 5.269 5.388 32,078 -0.26(-4.65%)
Dec 24, 2007 5.659 5.779 5.349 5.651 15,093 +0.05(+0.89%)
Dec 21, 2007 5.508 5.612 5.380 5.602 19,894 +0.05(+0.97%)
Dec 20, 2007 5.612 5.612 5.500 5.548 14,530 -0.20(-3.47%)
Dec 19, 2007 5.779 5.811 5.699 5.747 22,696 +0.12(+2.12%)
Dec 18, 2007 5.715 5.739 5.580 5.628 16,797 -0.06(-0.98%)
Dec 17, 2007 5.620 5.755 5.540 5.683 16,089 +0.02(+0.42%)
Dec 14, 2007 5.755 5.922 5.659 5.659 16,881 -0.14(-2.34%)
Dec 13, 2007 5.859 5.883 5.787 5.795 7,340 -0.07(-1.22%)
Dec 12, 2007 5.859 5.978 5.803 5.867 12,106 -0.11(-1.87%)
Dec 11, 2007 5.978 5.978 5.867 5.978 6,046 +0.06(+1.08%)
Dec 10, 2007 6.058 6.074 5.906 5.914 9,697 -0.10(-1.59%)
Dec 07, 2007 6.098 6.177 5.938 6.010 20,957 -0.14(-2.33%)
Dec 06, 2007 6.058 6.209 5.954 6.154 15,029 +0.22(+3.62%)
Dec 05, 2007 5.899 6.034 5.843 5.938 17,053 +0.09(+1.50%)
Dec 04, 2007 6.433 6.433 5.667 5.851 23,915 -0.45(-7.21%)
Dec 03, 2007 6.305 6.496 6.154 6.305 21,047 +0.16(+2.59%)
Nov 30, 2007 5.978 6.217 5.779 6.146 40,214 +0.25(+4.19%)
Nov 29, 2007 5.635 6.616 5.635 5.899 115,235 +0.14(+2.49%)
Nov 28, 2007 5.620 5.795 5.604 5.755 22,713 +0.10(+1.69%)
Nov 27, 2007 5.867 5.867 5.620 5.659 23,271 -0.24(-4.05%)
Nov 26, 2007 5.867 6.090 5.867 5.899 20,456 +0.05(+0.82%)
Nov 23, 2007 5.620 5.851 5.620 5.851 5,024 +0.09(+1.52%)
Nov 21, 2007 5.540 5.763 5.540 5.763 14,261 +0.08(+1.40%)
Nov 20, 2007 5.548 5.683 5.524 5.683 28,280 +0.06(+1.05%)
Nov 19, 2007 5.675 5.763 5.572 5.624 24,564 -0.09(-1.60%)
Nov 16, 2007 5.899 5.899 5.667 5.715 27,349 -0.02(-0.42%)
Nov 15, 2007 5.899 5.899 5.739 5.739 37,646 -0.19(-3.23%)
Nov 14, 2007 5.962 5.978 5.811 5.930 8,449 +0.05(+0.81%)
Nov 13, 2007 6.026 6.026 5.843 5.882 16,760 +0.01(+0.13%)
Nov 12, 2007 5.978 6.297 5.819 5.875 59,543 -0.10(-1.73%)
Nov 09, 2007 5.739 6.114 5.739 5.978 16,985 +0.14(+2.46%)
Nov 08, 2007 5.779 5.962 5.779 5.835 37,385 -0.14(-2.27%)
Nov 07, 2007 5.914 6.090 5.803 5.970 38,243 -0.09(-1.45%)
Nov 06, 2007 6.098 6.345 6.010 6.058 45,205 +0.06(+1.06%)
Nov 05, 2007 6.345 6.353 5.954 5.994 74,170 -0.25(-3.96%)
Nov 02, 2007 6.417 6.417 6.114 6.241 20,727 -0.09(-1.39%)
Nov 01, 2007 6.512 6.727 6.329 6.329 21,390 -0.22(-3.29%)
Oct 31, 2007 6.616 6.648 6.544 6.544 20,316 -0.07(-1.08%)
Oct 30, 2007 6.680 6.766 6.600 6.616 32,278 -0.11(-1.66%)
Oct 29, 2007 6.895 6.903 6.688 6.727 23,591 -0.09(-1.29%)
Oct 26, 2007 6.847 6.863 6.815 6.815 18,842 -0.02(-0.23%)
Oct 25, 2007 6.712 6.959 6.688 6.831 9,440 +0.07(+1.06%)
Oct 24, 2007 6.919 6.919 6.680 6.759 5,801 -0.12(-1.74%)
Oct 23, 2007 6.959 7.158 6.799 6.879 7,031 +0.10(+1.41%)
Oct 22, 2007 6.847 6.863 6.783 6.783 9,283 -0.06(-0.93%)
Oct 19, 2007 6.777 6.895 6.775 6.847 7,918 -0.10(-1.49%)
Oct 18, 2007 6.983 6.983 6.935 6.951 2,224 -0.13(-1.88%)
Oct 17, 2007 7.022 7.086 6.975 7.084 4,434 +0.07(+0.99%)
Oct 16, 2007 7.046 7.046 6.855 7.014 4,463 -0.02(-0.32%)
Oct 15, 2007 7.293 7.293 7.030 7.037 13,172 -0.13(-1.80%)
Oct 12, 2007 7.126 7.174 7.126 7.166 5,282 +0.10(+1.35%)
Oct 11, 2007 7.062 7.246 7.062 7.070 9,224 -0.02(-0.34%)
Oct 10, 2007 7.084 7.126 7.054 7.094 3,431 -0.01(-0.11%)
Oct 09, 2007 7.022 7.102 7.022 7.102 4,934 +0.19(+2.77%)
Oct 08, 2007 7.014 7.022 6.815 6.911 12,601 -0.18(-2.58%)
Oct 05, 2007 7.102 7.206 7.078 7.094 8,541 +0.03(+0.45%)
Oct 04, 2007 7.094 7.118 7.062 7.062 1,630 -0.01(-0.11%)
Oct 03, 2007 7.110 7.134 7.070 7.070 2,872 -0.07(-1.00%)
Oct 02, 2007 7.254 7.285 7.102 7.142 5,645 +0.05(+0.67%)
Oct 01, 2007 7.166 7.206 6.983 7.094 8,405 +0.01(+0.11%)
Sep 28, 2007 7.054 7.198 7.030 7.086 6,285 +0.05(+0.68%)
Sep 27, 2007 7.093 7.214 6.943 7.038 13,663 -0.03(-0.45%)
Sep 26, 2007 7.317 7.317 6.991 7.070 21,672 -0.26(-3.48%)
Sep 25, 2007 7.381 7.381 7.262 7.325 2,554 +0.02(+0.21%)
Sep 24, 2007 7.477 7.477 7.310 7.310 2,948 -0.05(-0.75%)
Sep 21, 2007 7.389 7.421 7.365 7.365 3,554 -0.13(-1.70%)
Sep 20, 2007 7.270 7.548 7.270 7.493 4,020 +0.09(+1.18%)
Sep 19, 2007 7.301 7.525 7.301 7.405 7,125 +0.11(+1.54%)
Sep 18, 2007 7.102 7.373 7.046 7.293 10,378 -0.12(-1.62%)
Sep 17, 2007 7.512 7.512 7.413 7.413 4,390 -0.11(-1.48%)
Sep 14, 2007 7.493 7.541 7.477 7.525 8,687 +0.06(+0.85%)
Sep 13, 2007 7.556 7.564 7.445 7.461 25,360 -0.11(-1.47%)
Sep 12, 2007 7.572 7.700 7.572 7.572 12,042 -0.12(-1.55%)
Sep 11, 2007 7.732 7.732 7.556 7.692 14,040 -0.02(-0.21%)
Sep 10, 2007 7.445 7.971 7.397 7.708 60,392 +0.57(+7.92%)
Sep 07, 2007 7.270 7.270 7.142 7.142 12,984 -0.22(-2.93%)
Sep 06, 2007 7.142 7.365 7.142 7.357 9,360 +0.29(+4.18%)
Sep 05, 2007 7.062 7.142 6.751 7.062 14,143 +0.12(+1.72%)
Sep 04, 2007 7.054 7.054 6.855 6.943 9,251 -0.18(-2.57%)
Aug 31, 2007 7.037 7.134 6.895 7.126 17,661 +0.02(+0.34%)
Aug 30, 2007 7.046 7.142 7.046 7.102 8,972 +0.05(+0.68%)
Aug 29, 2007 6.998 7.070 6.998 7.054 4,390 +0.02(+0.23%)
Aug 28, 2007 6.998 7.102 6.998 7.038 4,136 -0.06(-0.79%)
Aug 27, 2007 6.895 7.126 6.871 7.094 10,299 +0.26(+3.73%)
Aug 24, 2007 6.696 7.030 6.680 6.839 19,710 +0.14(+2.14%)
Aug 23, 2007 6.592 6.727 6.535 6.696 18,140 +0.12(+1.82%)
Aug 22, 2007 6.551 6.656 6.528 6.576 7,577 +0.10(+1.60%)
Aug 21, 2007 6.608 6.608 6.170 6.472 32,980 -0.12(-1.81%)
Aug 20, 2007 6.608 6.632 6.528 6.592 12,850 +0.02(+0.24%)
Aug 17, 2007 5.978 6.735 5.978 6.576 25,497 +0.02(+0.36%)
Aug 16, 2007 6.472 6.672 6.074 6.552 105,240 +0.03(+0.49%)
Aug 15, 2007 6.680 6.712 6.520 6.520 70,548 -0.18(-2.62%)
Aug 14, 2007 6.959 6.959 6.648 6.696 54,737 -0.22(-3.11%)
Aug 13, 2007 7.006 7.150 6.911 6.911 33,139 -0.12(-1.70%)
Aug 10, 2007 7.214 7.214 7.030 7.030 33,846 -0.04(-0.56%)
Aug 09, 2007 7.070 7.142 7.054 7.070 17,178 -0.02(-0.23%)
Aug 08, 2007 7.277 7.317 7.078 7.086 45,332 -0.09(-1.22%)
Aug 07, 2007 7.254 7.293 7.174 7.174 17,507 -0.02(-0.22%)
Aug 06, 2007 7.166 7.238 7.062 7.190 9,094 +0.00(+0.00%)
Aug 03, 2007 7.126 7.365 7.070 7.190 21,327 -0.02(-0.22%)
Aug 02, 2007 7.504 7.517 7.190 7.206 33,200 -0.16(-2.16%)
Aug 01, 2007 7.373 7.373 7.182 7.365 23,057 +0.00(+0.00%)
Jul 31, 2007 7.381 7.429 7.277 7.365 54,133 +0.11(+1.54%)
Jul 30, 2007 7.421 7.421 6.847 7.254 90,975 -0.23(-3.09%)
Jul 27, 2007 7.373 7.556 7.214 7.485 18,943 +0.11(+1.51%)
Jul 26, 2007 7.628 7.636 7.166 7.373 80,618 -0.45(-5.71%)
Jul 25, 2007 7.875 7.933 7.620 7.820 9,406 -0.07(-0.91%)
Jul 24, 2007 7.835 7.979 7.525 7.891 35,333 -0.03(-0.40%)
Jul 23, 2007 8.282 8.282 7.851 7.923 21,334 -0.26(-3.21%)
Jul 20, 2007 8.083 8.322 7.812 8.186 25,275 +0.04(+0.49%)
Jul 19, 2007 8.043 8.146 8.043 8.146 1,881 +0.13(+1.59%)
Jul 18, 2007 7.971 8.114 7.931 8.019 7,450 +0.05(+0.60%)
Jul 17, 2007 7.987 8.202 7.947 7.971 15,880 -0.08(-0.99%)
Jul 16, 2007 8.083 8.114 7.979 8.051 13,329 -0.03(-0.39%)
Jul 13, 2007 8.130 8.250 8.075 8.083 11,238 -0.06(-0.69%)
Jul 12, 2007 8.178 8.242 7.987 8.138 10,534 -0.11(-1.35%)
Jul 11, 2007 7.780 8.362 7.620 8.250 18,393 +0.23(+2.88%)
Jul 10, 2007 7.995 8.122 7.995 8.019 4,202 -0.03(-0.40%)
Jul 09, 2007 8.027 8.130 7.971 8.051 19,124 -0.04(-0.49%)
Jul 06, 2007 8.019 8.194 8.019 8.091 20,580 +0.01(+0.10%)
Jul 05, 2007 7.963 8.122 7.955 8.083 20,667 +0.10(+1.30%)
Jul 03, 2007 7.987 8.106 7.947 7.979 28,886 -0.06(-0.69%)
Jul 02, 2007 8.059 8.130 7.971 8.035 43,681 -0.03(-0.40%)
Jun 29, 2007 8.091 8.162 8.027 8.067 26,439 -0.06(-0.69%)
Jun 28, 2007 8.011 8.122 7.979 8.122 16,102 +0.14(+1.80%)
Jun 27, 2007 8.035 8.043 7.979 7.979 23,071 -0.06(-0.69%)
Jun 26, 2007 7.971 8.083 7.971 8.035 7,038 -0.05(-0.59%)
Jun 25, 2007 7.987 8.194 7.987 8.083 4,140 -0.05(-0.59%)
Jun 22, 2007 8.242 8.242 8.130 8.130 5,018 -0.20(-2.39%)
Jun 21, 2007 8.122 8.330 8.122 8.330 5,974 +0.04(+0.48%)
Jun 20, 2007 8.377 8.401 8.226 8.290 1,756 -0.15(-1.79%)
Jun 19, 2007 8.409 8.441 8.409 8.441 7,150 +0.01(+0.18%)
Jun 18, 2007 8.417 8.473 8.377 8.426 6,272 -0.02(-0.27%)
Jun 15, 2007 8.401 8.561 8.401 8.449 8,280 +0.02(+0.28%)
Jun 14, 2007 8.425 8.473 8.393 8.425 6,649 +0.06(+0.67%)
Jun 13, 2007 8.210 8.449 8.210 8.370 14,051 +0.15(+1.84%)
Jun 12, 2007 8.210 8.283 8.067 8.218 15,932 -0.10(-1.25%)
Jun 11, 2007 8.258 8.505 7.899 8.322 46,496 -0.06(-0.67%)
Jun 08, 2007 8.210 8.417 8.083 8.377 8,493 +0.09(+1.06%)
Jun 07, 2007 8.322 8.497 8.242 8.290 9,343 -0.23(-2.71%)
Jun 06, 2007 8.537 8.537 8.290 8.521 10,895 +0.12(+1.42%)
Jun 05, 2007 8.385 8.449 8.377 8.401 15,676 +0.08(+0.96%)
Jun 04, 2007 8.481 8.505 8.322 8.322 11,866 +0.06(+0.67%)
Jun 01, 2007 8.282 8.330 8.170 8.266 7,753 -0.07(-0.86%)
May 31, 2007 8.370 8.417 8.235 8.338 13,616 +0.06(+0.67%)
May 30, 2007 8.122 8.370 8.122 8.282 9,138 +0.00(+0.00%)
May 29, 2007 8.266 8.306 8.106 8.282 24,156 +0.00(+0.00%)
May 25, 2007 8.226 8.282 8.202 8.282 11,347 +0.00(+0.00%)
May 24, 2007 8.370 8.370 8.234 8.282 5,770 -0.09(-1.05%)
May 23, 2007 8.314 8.417 8.178 8.370 40,711 +0.07(+0.86%)
May 22, 2007 8.282 8.322 8.267 8.298 7,357 +0.00(+0.00%)
May 21, 2007 8.290 8.377 8.202 8.298 20,590 -0.07(-0.86%)
May 18, 2007 8.330 8.577 8.330 8.370 18,817 -0.02(-0.19%)
May 17, 2007 8.409 8.505 8.330 8.385 17,501 -0.01(-0.09%)
May 16, 2007 8.449 8.513 8.370 8.393 30,485 -0.09(-1.03%)
May 15, 2007 8.577 8.728 8.481 8.481 22,574 -0.18(-2.03%)
May 14, 2007 8.569 8.728 8.561 8.656 20,279 +0.02(+0.28%)
May 11, 2007 8.441 8.680 8.258 8.633 30,513 +0.30(+3.64%)
May 10, 2007 8.457 8.585 8.266 8.330 36,014 -0.11(-1.32%)
May 09, 2007 8.409 8.545 7.971 8.441 43,326 -0.01(-0.09%)
May 08, 2007 8.760 8.760 8.385 8.449 38,081 -0.26(-2.93%)
May 07, 2007 8.696 8.886 8.593 8.704 59,671 +0.33(+4.00%)
May 04, 2007 8.473 8.473 8.129 8.370 21,992 +0.16(+1.94%)
May 03, 2007 8.278 8.385 8.210 8.210 9,484 -0.06(-0.77%)
May 02, 2007 8.393 8.417 8.210 8.274 10,504 -0.09(-1.04%)
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.