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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2004 10.42 10.67 10.27 10.39 300,716 +0.00(+0.00%)
Nov 29, 2004 10.38 10.60 10.32 10.39 224,941 -0.06(-0.61%)
Nov 26, 2004 10.64 10.86 10.38 10.46 229,332 -0.26(-2.45%)
Nov 24, 2004 10.74 10.90 10.57 10.72 556,143 +0.45(+4.34%)
Nov 23, 2004 10.22 10.64 10.18 10.27 290,178 -0.10(-1.00%)
Nov 22, 2004 10.36 10.39 10.12 10.38 359,806 -0.03(-0.31%)
Nov 19, 2004 10.64 10.76 10.27 10.41 362,566 -0.18(-1.73%)
Nov 18, 2004 10.65 10.66 10.39 10.59 225,192 +0.07(+0.68%)
Nov 17, 2004 10.56 10.73 10.35 10.52 359,680 +0.11(+1.07%)
Nov 16, 2004 10.74 10.84 10.36 10.41 284,532 -0.23(-2.17%)
Nov 15, 2004 11.05 11.06 10.53 10.64 325,054 +0.13(+1.21%)
Nov 12, 2004 10.53 10.91 10.16 10.51 993,982 -0.10(-0.98%)
Nov 11, 2004 11.07 11.08 10.54 10.62 625,520 -0.14(-1.33%)
Nov 10, 2004 11.45 11.46 10.56 10.76 1,178,276 -0.62(-5.46%)
Nov 09, 2004 11.88 11.94 11.37 11.38 793,630 -0.42(-3.58%)
Nov 08, 2004 11.55 12.16 11.37 11.80 951,579 +0.49(+4.30%)
Nov 05, 2004 11.57 11.72 11.32 11.32 263,958 -0.25(-2.14%)
Nov 04, 2004 11.56 11.92 11.48 11.57 341,740 -0.04(-0.34%)
Nov 03, 2004 11.45 12.11 11.44 11.61 474,723 +0.06(+0.48%)
Nov 02, 2004 11.88 11.88 11.37 11.55 266,467 -0.15(-1.29%)
Nov 01, 2004 12.11 12.12 11.44 11.70 709,450 -0.71(-5.72%)
Oct 29, 2004 12.16 12.57 12.01 12.41 444,488 +0.20(+1.63%)
Oct 28, 2004 12.04 12.51 12.00 12.21 303,727 +0.14(+1.19%)
Oct 27, 2004 12.00 12.34 11.95 12.07 272,990 -0.17(-1.37%)
Oct 26, 2004 12.01 12.46 11.69 12.24 655,378 +0.31(+2.61%)
Oct 25, 2004 11.89 12.57 11.77 11.92 1,596,545 +0.59(+5.20%)
Oct 22, 2004 11.92 12.02 11.26 11.33 355,540 -0.58(-4.88%)
Oct 21, 2004 11.82 12.08 11.61 11.92 376,240 +0.12(+1.01%)
Oct 20, 2004 11.96 12.09 11.73 11.80 301,218 -0.19(-1.60%)
Oct 19, 2004 12.24 12.31 11.88 11.99 400,328 -0.19(-1.57%)
Oct 18, 2004 11.97 12.33 11.97 12.18 300,214 +0.06(+0.53%)
Oct 15, 2004 12.12 12.39 12.04 12.12 294,443 -0.05(-0.39%)
Oct 14, 2004 12.27 12.55 12.08 12.16 575,087 -0.03(-0.26%)
Oct 13, 2004 12.59 12.90 11.98 12.20 853,723 -0.32(-2.55%)
Oct 12, 2004 12.75 12.83 12.39 12.51 578,600 -0.42(-3.27%)
Oct 11, 2004 13.00 13.49 12.83 12.94 744,828 +0.02(+0.12%)
Oct 08, 2004 12.43 13.59 12.31 12.92 2,239,253 +0.49(+3.91%)
Oct 07, 2004 12.16 12.89 11.92 12.43 1,152,684 +0.26(+2.16%)
Oct 06, 2004 12.12 12.40 12.12 12.17 293,565 -0.12(-0.97%)
Oct 05, 2004 12.31 12.56 12.11 12.29 381,509 +0.00(+0.00%)
Oct 04, 2004 12.96 13.01 12.06 12.29 347,636 -0.02(-0.19%)
Oct 01, 2004 12.12 12.55 12.12 12.32 369,591 +0.08(+0.65%)
Sep 30, 2004 12.61 12.63 12.11 12.24 289,425 -0.14(-1.16%)
Sep 29, 2004 11.83 12.43 11.80 12.38 604,193 +0.56(+4.72%)
Sep 28, 2004 11.88 12.08 11.65 11.82 322,671 -0.05(-0.40%)
Sep 27, 2004 12.04 12.19 11.58 11.87 474,221 -0.21(-1.72%)
Sep 24, 2004 12.34 12.50 11.99 12.08 314,893 -0.14(-1.17%)
Sep 23, 2004 12.49 12.53 12.12 12.22 391,671 +0.10(+0.86%)
Sep 22, 2004 12.94 12.94 12.09 12.12 723,501 -0.81(-6.29%)
Sep 21, 2004 12.83 13.35 12.81 12.93 441,979 +0.02(+0.12%)
Sep 20, 2004 12.95 13.35 12.85 12.91 402,586 -0.14(-1.04%)
Sep 17, 2004 13.47 13.59 12.94 13.05 423,662 -0.25(-1.86%)
Sep 16, 2004 13.75 13.82 13.15 13.30 584,120 -0.25(-1.88%)
Sep 15, 2004 12.89 14.13 12.89 13.55 2,313,773 +0.54(+4.17%)
Sep 14, 2004 13.16 13.44 12.95 13.01 506,965 -0.17(-1.27%)
Sep 13, 2004 12.46 13.59 12.46 13.18 1,533,441 +0.60(+4.75%)
Sep 10, 2004 12.59 12.90 12.43 12.58 393,564 +0.02(+0.19%)
Sep 09, 2004 12.83 13.00 12.32 12.55 548,490 -0.16(-1.25%)
Sep 08, 2004 12.59 13.15 12.54 12.71 642,833 +0.06(+0.44%)
Sep 07, 2004 12.32 13.14 12.05 12.66 1,332,085 +0.15(+1.21%)
Sep 03, 2004 11.45 13.07 11.33 12.51 2,215,165 +1.03(+8.96%)
Sep 02, 2004 11.08 11.79 11.06 11.48 690,757 +0.33(+3.00%)
Sep 01, 2004 11.33 11.44 11.07 11.14 222,181 -0.18(-1.62%)
Aug 31, 2004 11.53 11.60 11.09 11.33 410,113 +0.25(+2.23%)
Aug 30, 2004 11.18 11.51 11.01 11.08 195,835 -0.24(-2.11%)
Aug 27, 2004 11.38 11.65 11.28 11.32 263,456 +0.01(+0.07%)
Aug 26, 2004 11.75 11.75 11.18 11.31 311,380 -0.30(-2.61%)
Aug 25, 2004 10.98 11.80 10.98 11.61 568,689 +0.65(+5.96%)
Aug 24, 2004 11.22 11.40 10.85 10.96 205,872 -0.29(-2.62%)
Aug 23, 2004 11.29 11.57 11.20 11.26 241,752 -0.22(-1.94%)
Aug 20, 2004 10.94 11.57 10.94 11.48 389,162 +0.52(+4.73%)
Aug 19, 2004 11.51 11.64 10.87 10.96 617,240 -0.50(-4.38%)
Aug 18, 2004 10.95 11.54 10.87 11.46 893,784 +1.00(+9.52%)
Aug 17, 2004 10.64 10.80 10.28 10.47 317,276 -0.02(-0.15%)
Aug 16, 2004 10.32 10.95 10.04 10.48 848,705 +0.09(+0.84%)
Aug 13, 2004 10.80 10.84 10.26 10.39 314,767 +0.07(+0.69%)
Aug 12, 2004 10.77 11.04 10.26 10.32 648,980 -0.50(-4.64%)
Aug 11, 2004 10.96 11.10 10.48 10.82 638,818 -0.25(-2.23%)
Aug 10, 2004 11.17 11.36 10.76 11.07 933,011 -0.06(-0.50%)
Aug 09, 2004 11.10 11.29 10.44 11.13 651,734 +0.33(+3.03%)
Aug 06, 2004 11.44 11.45 10.65 10.80 585,876 -0.77(-6.68%)
Aug 05, 2004 11.92 12.16 11.41 11.57 509,599 -0.53(-4.41%)
Aug 04, 2004 12.12 12.54 11.87 12.11 766,783 -0.01(-0.07%)
Aug 03, 2004 12.22 12.42 11.80 12.12 779,830 -0.35(-2.81%)
Aug 02, 2004 13.74 13.91 12.36 12.47 1,986,836 -0.48(-3.69%)
Jul 30, 2004 12.40 13.47 12.11 12.94 1,901,652 +0.93(+7.76%)
Jul 29, 2004 12.16 12.36 11.56 12.01 1,044,792 +0.11(+0.94%)
Jul 28, 2004 12.16 12.65 11.76 11.90 816,212 -0.26(-2.10%)
Jul 27, 2004 12.31 12.43 11.80 12.16 653,497 -0.23(-1.87%)
Jul 26, 2004 12.56 12.98 12.04 12.39 1,017,443 -0.17(-1.33%)
Jul 23, 2004 12.13 13.01 12.08 12.55 1,053,825 +0.37(+3.01%)
Jul 22, 2004 13.39 13.67 12.13 12.19 1,450,264 -1.08(-8.17%)
Jul 21, 2004 13.53 14.01 13.04 13.27 1,136,249 -0.12(-0.89%)
Jul 20, 2004 13.84 13.86 13.03 13.39 792,627 -0.12(-0.89%)
Jul 19, 2004 13.90 14.44 13.43 13.51 838,041 -0.45(-3.20%)
Jul 16, 2004 14.51 14.71 13.84 13.96 652,242 -0.41(-2.88%)
Jul 15, 2004 15.19 15.50 14.30 14.37 1,575,970 -0.77(-5.11%)
Jul 14, 2004 13.91 15.26 13.76 15.14 1,831,648 +1.03(+7.28%)
Jul 13, 2004 13.69 14.42 13.41 14.12 1,181,538 +0.49(+3.57%)
Jul 12, 2004 13.93 14.26 13.35 13.63 910,178 -0.32(-2.29%)
Jul 09, 2004 14.71 14.91 13.65 13.95 1,649,989 -0.85(-5.76%)
Jul 08, 2004 13.32 14.83 13.06 14.80 3,318,294 +1.50(+11.26%)
Jul 07, 2004 14.26 14.49 13.07 13.30 1,231,219 -1.12(-7.74%)
Jul 06, 2004 14.64 15.07 14.03 14.42 727,264 -0.26(-1.79%)
Jul 02, 2004 14.16 14.91 13.97 14.68 680,971 +0.39(+2.73%)
Jul 01, 2004 15.00 15.03 14.06 14.29 918,835 -0.69(-4.58%)
Jun 30, 2004 15.32 15.80 14.57 14.98 1,640,705 -0.16(-1.05%)
Jun 29, 2004 15.38 15.51 14.80 15.14 1,140,640 -0.18(-1.20%)
Jun 28, 2004 15.18 16.50 15.14 15.32 3,175,777 +0.04(+0.23%)
Jun 25, 2004 15.55 16.12 15.05 15.28 2,817,978 -0.14(-0.90%)
Jun 24, 2004 13.90 15.50 13.73 15.42 4,002,277 +1.78(+13.03%)
Jun 23, 2004 13.35 13.94 13.22 13.65 1,114,921 +0.30(+2.27%)
Jun 22, 2004 12.94 13.71 12.83 13.34 1,442,987 +0.36(+2.76%)
Jun 21, 2004 13.80 13.93 12.86 12.98 2,458,674 -0.81(-5.84%)
Jun 18, 2004 14.65 14.87 13.68 13.79 1,604,825 -0.80(-5.46%)
Jun 17, 2004 15.22 15.50 14.55 14.59 1,451,644 -0.48(-3.17%)
Jun 16, 2004 14.74 15.72 14.45 15.07 2,776,578 +0.36(+2.44%)
Jun 15, 2004 15.05 15.22 14.42 14.71 1,738,686 -0.52(-3.40%)
Jun 14, 2004 16.06 16.17 14.78 15.22 2,211,151 -0.29(-1.85%)
Jun 10, 2004 15.83 15.86 15.27 15.51 1,413,756 -0.06(-0.41%)
Jun 09, 2004 16.28 16.82 15.39 15.58 3,714,482 -0.29(-1.86%)
Jun 08, 2004 15.26 16.33 15.26 15.87 3,059,480 +0.41(+2.68%)
Jun 07, 2004 16.07 16.57 15.15 15.46 4,694,163 -0.88(-5.41%)
Jun 04, 2004 17.14 17.38 15.96 16.34 3,188,699 -1.16(-6.61%)
Jun 03, 2004 16.36 17.77 15.86 17.50 7,286,950 +0.76(+4.52%)
Jun 02, 2004 17.54 18.00 16.67 16.74 4,560,553 -0.93(-5.28%)
Jun 01, 2004 17.93 18.68 17.27 17.67 8,969,181 +0.69(+4.08%)
May 28, 2004 16.13 18.00 16.03 16.98 9,497,474 +0.32(+1.91%)
May 27, 2004 17.74 18.12 15.87 16.66 14,953,277 +0.04(+0.24%)
May 26, 2004 14.55 17.41 14.30 16.62 21,292,914 +3.09(+22.86%)
May 25, 2004 15.03 15.11 13.40 13.53 5,256,705 -1.28(-8.62%)
May 24, 2004 13.41 14.95 13.23 14.80 11,155,366 +2.62(+21.53%)
May 21, 2004 10.93 12.51 10.80 12.18 3,774,952 +1.20(+10.97%)
May 20, 2004 11.27 11.31 10.80 10.98 511,732 -0.22(-1.99%)
May 19, 2004 11.45 11.49 10.96 11.20 918,584 +0.12(+1.08%)
May 18, 2004 11.49 11.63 10.68 11.08 1,119,689 -0.28(-2.46%)
May 17, 2004 11.40 11.75 11.00 11.36 1,959,236 +0.42(+3.86%)
May 14, 2004 11.64 11.76 10.79 10.94 1,258,944 -0.60(-5.18%)
May 13, 2004 11.85 12.55 11.41 11.53 3,367,975 -0.45(-3.79%)
May 12, 2004 10.47 12.04 10.26 11.99 3,897,020 +1.47(+14.03%)
May 11, 2004 10.63 11.05 10.41 10.51 1,082,429 +0.08(+0.76%)
May 10, 2004 10.61 11.02 10.12 10.43 1,648,985 -0.69(-6.23%)
May 07, 2004 11.03 11.84 10.59 11.13 2,142,276 +0.10(+0.87%)
May 06, 2004 11.78 12.23 11.00 11.03 2,684,870 -1.21(-9.90%)
May 05, 2004 12.99 13.23 12.08 12.24 6,166,006 +0.05(+0.39%)
May 04, 2004 10.47 12.30 10.44 12.20 6,884,238 +1.99(+19.53%)
May 03, 2004 10.90 11.63 9.844 10.20 3,515,510 +0.00(+0.00%)
Apr 30, 2004 12.20 12.53 10.16 10.20 3,137,513 -1.67(-14.09%)
Apr 29, 2004 12.51 13.41 11.60 11.88 4,521,286 -0.92(-7.22%)
Apr 28, 2004 16.30 16.65 12.75 12.80 6,861,154 -5.41(-29.72%)
Apr 26, 2004 17.70 19.01 16.74 18.21 4,648,749 -0.36(-1.93%)
Apr 23, 2004 19.85 21.23 18.17 18.57 6,573,610 -1.40(-7.02%)
Apr 22, 2004 22.76 23.57 19.78 19.98 7,945,841 -2.85(-12.47%)
Apr 21, 2004 22.95 24.26 21.72 22.82 5,123,848 +0.30(+1.31%)
Apr 20, 2004 28.77 28.89 22.20 22.53 8,390,204 -4.46(-16.51%)
Apr 19, 2004 24.77 27.86 24.75 26.98 9,838,963 +2.97(+12.35%)
Apr 16, 2004 24.01 25.71 23.12 24.02 5,910,579 +0.02(+0.07%)
Apr 15, 2004 23.16 25.29 22.92 24.00 7,151,207 +0.57(+2.42%)
Apr 14, 2004 24.45 25.40 21.97 23.43 9,584,540 +0.83(+3.67%)
Apr 13, 2004 22.44 27.89 21.36 22.61 18,387,492 -2.30(-9.25%)
Apr 12, 2004 30.00 30.83 24.71 24.91 8,677,623 -5.35(-17.68%)
Apr 08, 2004 28.86 32.16 27.66 30.26 17,760,216 +4.39(+16.98%)
Apr 07, 2004 21.51 25.91 20.41 25.87 7,101,401 +5.99(+30.11%)
Apr 06, 2004 18.13 20.84 17.86 19.88 4,094,236 +1.70(+9.34%)
Apr 05, 2004 16.48 18.75 16.28 18.18 3,288,185 +1.57(+9.46%)
Apr 02, 2004 17.61 17.68 16.17 16.61 3,202,373 -0.15(-0.87%)
Apr 01, 2004 18.81 19.73 16.14 16.75 5,550,396 -0.94(-5.31%)
Mar 31, 2004 15.94 18.51 15.71 17.70 5,276,151 +2.38(+15.56%)
Mar 30, 2004 14.89 15.85 14.55 15.31 3,525,672 +1.34(+9.58%)
Mar 29, 2004 12.16 14.35 11.97 13.97 2,699,172 +1.98(+16.56%)
Mar 26, 2004 12.40 12.40 11.60 11.99 412,371 +0.14(+1.21%)
Mar 25, 2004 11.49 12.33 11.38 11.84 646,471 +0.24(+2.06%)
Mar 24, 2004 11.57 12.85 11.37 11.61 1,863,263 -0.65(-5.33%)
Mar 23, 2004 13.30 14.08 11.88 12.26 2,482,009 -0.96(-7.29%)
Mar 22, 2004 11.15 13.51 10.88 13.22 4,646,992 +3.26(+32.72%)
Mar 19, 2004 8.967 10.00 8.792 9.964 530,299 +1.00(+11.11%)
Mar 18, 2004 8.529 9.565 8.409 8.967 294,318 +0.08(+0.90%)
Mar 17, 2004 8.688 9.238 8.170 8.888 391,671 -0.06(-0.71%)
Mar 16, 2004 9.549 10.04 8.920 8.951 996,993 -0.33(-3.61%)
Mar 15, 2004 7.764 9.964 7.588 9.286 1,697,411 +1.70(+22.39%)
Mar 12, 2004 7.636 7.748 7.118 7.588 8,029 -0.10(-1.26%)
Mar 11, 2004 7.333 7.692 6.904 7.684 46,042 +0.35(+4.78%)
Mar 10, 2004 7.373 7.564 7.333 7.333 12,169 -0.02(-0.22%)
Mar 09, 2004 7.174 7.349 7.174 7.349 19,696 +0.14(+1.99%)
Mar 08, 2004 7.413 7.533 7.166 7.206 48,425 -0.21(-2.80%)
Mar 05, 2004 7.301 7.413 7.301 7.413 6,398 -0.10(-1.27%)
Mar 04, 2004 7.469 7.572 7.381 7.509 12,670 -0.02(-0.21%)
Mar 03, 2004 7.533 7.572 7.373 7.525 9,660 +0.05(+0.64%)
Mar 02, 2004 7.493 7.564 7.398 7.477 35,002 -0.03(-0.42%)
Mar 01, 2004 7.182 7.764 7.182 7.509 103,751 +0.37(+5.25%)
Feb 27, 2004 6.863 7.246 6.863 7.134 49,303 +0.20(+2.87%)
Feb 26, 2004 6.911 6.975 6.775 6.935 15,807 -0.03(-0.46%)
Feb 25, 2004 6.911 6.983 6.911 6.967 18,316 -0.08(-1.13%)
Feb 24, 2004 6.919 7.094 6.919 7.046 7,150 +0.10(+1.38%)
Feb 23, 2004 7.094 7.094 6.887 6.951 42,153 -0.07(-1.02%)
Feb 20, 2004 6.775 7.094 6.775 7.022 12,043 +0.26(+3.77%)
Feb 19, 2004 6.775 7.062 6.759 6.767 13,800 -0.32(-4.50%)
Feb 18, 2004 6.815 7.174 6.815 7.086 31,740 +0.31(+4.59%)
Feb 17, 2004 6.927 6.927 6.656 6.775 75,398 +0.10(+1.55%)
Feb 13, 2004 6.935 6.935 6.592 6.672 19,445 -0.22(-3.24%)
Feb 12, 2004 6.895 7.054 6.751 6.895 24,714 +0.12(+1.76%)
Feb 11, 2004 6.616 6.775 6.576 6.775 34,876 +0.22(+3.28%)
Feb 10, 2004 6.584 6.696 6.496 6.560 108,644 +0.17(+2.62%)
Feb 09, 2004 6.257 6.759 6.257 6.393 59,967 +0.02(+0.25%)
Feb 06, 2004 6.855 6.887 6.377 6.377 114,415 -0.05(-0.74%)
Feb 05, 2004 6.377 6.552 6.297 6.425 82,298 -0.07(-1.10%)
Feb 04, 2004 6.584 7.174 6.496 6.496 137,373 -0.15(-2.28%)
Feb 03, 2004 6.496 7.030 6.456 6.648 127,839 +0.34(+5.44%)
Feb 02, 2004 6.146 6.433 6.146 6.305 33,496 +0.20(+3.25%)
Jan 30, 2004 6.122 6.217 6.098 6.107 4,892 -0.09(-1.53%)
Jan 29, 2004 6.337 6.337 5.699 6.201 29,356 -0.10(-1.64%)
Jan 28, 2004 6.178 6.305 6.178 6.305 26,847 +0.11(+1.71%)
Jan 27, 2004 6.257 6.257 6.185 6.199 3,387 -0.06(-0.93%)
Jan 26, 2004 6.178 6.401 5.380 6.257 48,551 +0.03(+0.51%)
Jan 23, 2004 6.385 6.445 6.170 6.225 8,781 -0.22(-3.46%)
Jan 22, 2004 6.385 6.449 6.217 6.449 17,563 +0.04(+0.62%)
Jan 21, 2004 5.779 6.432 5.755 6.409 25,718 +0.02(+0.37%)
Jan 20, 2004 6.472 6.496 6.146 6.385 30,234 -0.03(-0.50%)
Jan 16, 2004 6.401 6.425 6.138 6.417 24,589 +0.12(+1.90%)
Jan 15, 2004 6.305 6.496 6.297 6.297 9,722 -0.14(-2.23%)
Jan 14, 2004 6.488 6.496 6.353 6.441 12,521 +0.06(+1.00%)
Jan 13, 2004 6.377 6.417 6.217 6.377 21,338 +0.00(+0.00%)
Jan 12, 2004 6.485 6.485 6.257 6.377 22,649 -0.09(-1.36%)
Jan 09, 2004 6.496 6.496 6.361 6.464 8,482 +0.01(+0.12%)
Jan 08, 2004 6.417 6.576 6.377 6.456 17,524 +0.04(+0.62%)
Jan 07, 2004 6.409 6.839 6.393 6.417 30,830 +0.16(+2.55%)
Jan 06, 2004 6.217 6.449 6.217 6.257 41,651 -0.08(-1.26%)
Jan 05, 2004 6.520 6.672 6.225 6.337 19,320 -0.08(-1.24%)
Jan 02, 2004 6.329 6.696 6.329 6.417 20,323 +0.16(+2.55%)
Dec 31, 2003 6.441 6.456 6.090 6.257 42,027 -0.10(-1.51%)
Dec 30, 2003 6.449 6.449 6.058 6.353 24,949 +0.02(+0.25%)
Dec 29, 2003 6.154 6.656 6.154 6.337 16,552 +0.03(+0.49%)
Dec 26, 2003 6.345 6.528 6.225 6.306 5,180 -0.08(-1.24%)
Dec 24, 2003 6.464 6.544 6.377 6.385 9,264 -0.05(-0.74%)
Dec 23, 2003 6.528 6.615 6.417 6.433 7,196 -0.22(-3.35%)
Dec 22, 2003 6.193 6.656 6.193 6.656 8,970 +0.04(+0.60%)
Dec 19, 2003 6.193 6.616 6.193 6.616 21,577 +0.03(+0.48%)
Dec 18, 2003 6.488 6.751 6.488 6.584 11,164 -0.14(-2.02%)
Dec 17, 2003 6.552 6.767 6.544 6.720 6,030 +0.26(+4.07%)
Dec 16, 2003 6.377 6.576 6.337 6.456 18,706 +0.08(+1.25%)
Dec 15, 2003 6.879 6.887 6.377 6.377 27,936 -0.05(-0.74%)
Dec 12, 2003 6.496 6.496 6.425 6.425 752 -0.03(-0.49%)
Dec 11, 2003 6.496 6.496 6.417 6.456 3,638 -0.02(-0.25%)
Dec 10, 2003 6.472 6.496 6.456 6.472 11,898 +0.00(+0.00%)
Dec 09, 2003 6.592 6.616 6.456 6.472 8,121 -0.05(-0.73%)
Dec 08, 2003 6.385 6.576 6.377 6.520 22,747 -0.24(-3.54%)
Dec 05, 2003 6.735 6.855 6.664 6.759 20,836 +0.02(+0.36%)
Dec 04, 2003 6.624 6.775 6.576 6.735 18,178 -0.04(-0.59%)
Dec 03, 2003 6.592 6.919 6.576 6.775 15,556 +0.01(+0.12%)
Dec 02, 2003 6.377 6.767 6.313 6.767 37,699 -0.09(-1.28%)
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.