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

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2009 3.356 3.356 3.324 3.348 5,360 +0.10(+3.02%)
Apr 29, 2009 3.260 3.260 3.228 3.250 1,442 +0.01(+0.17%)
Apr 28, 2009 3.228 3.244 3.228 3.244 2,578 +0.00(+0.00%)
Apr 27, 2009 3.292 3.308 3.228 3.244 4,014 -0.02(-0.49%)
Apr 24, 2009 3.125 3.260 3.125 3.260 10,633 +0.13(+4.07%)
Apr 23, 2009 3.164 3.164 3.133 3.133 376 -0.10(-3.20%)
Apr 22, 2009 3.284 3.786 3.117 3.236 3,667 -0.00(-0.12%)
Apr 21, 2009 3.236 3.240 3.196 3.240 4,767 +0.04(+1.37%)
Apr 20, 2009 3.244 3.252 3.196 3.196 6,450 -0.04(-1.23%)
Apr 17, 2009 3.212 3.236 3.125 3.236 5,645 +0.11(+3.57%)
Apr 16, 2009 3.220 3.220 3.125 3.125 4,390 -0.08(-2.49%)
Apr 15, 2009 3.300 3.300 3.196 3.204 4,140 -0.07(-2.19%)
Apr 14, 2009 3.364 3.364 3.276 3.276 1,756 +0.05(+1.48%)
Apr 13, 2009 3.196 3.308 3.196 3.228 2,509 +0.03(+1.00%)
Apr 09, 2009 3.125 3.220 3.117 3.196 20,355 +0.14(+4.43%)
Apr 08, 2009 3.101 3.101 3.029 3.061 1,992 +0.03(+1.05%)
Apr 07, 2009 3.196 3.348 3.029 3.029 3,222 -0.34(-10.17%)
Apr 06, 2009 3.428 3.428 3.252 3.372 2,634 -0.03(-0.94%)
Apr 03, 2009 3.332 3.428 3.332 3.404 18,441 +0.06(+1.67%)
Apr 02, 2009 3.412 3.428 3.324 3.348 33,687 +0.03(+0.86%)
Apr 01, 2009 3.428 3.428 3.252 3.319 13,003 -0.01(-0.38%)
Mar 31, 2009 3.380 3.429 3.284 3.332 15,305 -0.11(-3.24%)
Mar 30, 2009 3.435 3.443 3.356 3.443 10,789 +0.06(+1.89%)
Mar 26, 2009 3.322 3.380 3.284 3.380 3,340 +0.06(+1.68%)
Mar 25, 2009 3.348 3.746 3.252 3.324 10,149 +0.03(+0.97%)
Mar 24, 2009 3.515 3.737 3.244 3.292 21,331 -0.09(-2.59%)
Mar 23, 2009 3.372 3.579 3.268 3.380 18,424 +0.06(+1.92%)
Mar 20, 2009 3.499 3.499 3.308 3.316 7,401 -0.06(-1.89%)
Mar 19, 2009 3.348 3.507 3.260 3.380 21,053 +0.02(+0.69%)
Mar 18, 2009 3.101 3.531 3.021 3.356 37,593 +0.26(+8.25%)
Mar 17, 2009 3.180 3.268 3.029 3.101 73,377 -0.17(-5.12%)
Mar 16, 2009 3.571 3.587 3.268 3.268 65,344 -0.36(-9.89%)
Mar 13, 2009 3.946 3.946 3.547 3.627 59,110 -0.33(-8.45%)
Mar 12, 2009 4.001 4.009 3.946 3.962 5,753 +0.01(+0.20%)
Mar 11, 2009 3.993 3.993 3.866 3.954 33,515 +0.03(+0.81%)
Mar 10, 2009 3.962 3.978 3.914 3.922 12,536 -0.02(-0.41%)
Mar 09, 2009 3.882 3.946 3.882 3.938 3,826 -0.06(-1.40%)
Mar 06, 2009 3.898 3.993 3.898 3.993 14,155 +0.11(+2.77%)
Mar 05, 2009 4.002 4.025 3.882 3.886 7,927 -0.03(-0.71%)
Mar 04, 2009 4.113 4.113 3.762 3.914 17,260 -0.06(-1.57%)
Mar 02, 2009 4.017 4.017 3.714 3.976 15,611 -0.03(-0.83%)
Feb 27, 2009 3.898 4.105 3.882 4.009 16,435 +0.10(+2.65%)
Feb 26, 2009 4.225 4.376 3.906 3.906 21,653 -0.09(-2.20%)
Feb 25, 2009 4.033 4.041 3.946 3.993 8,228 -0.03(-0.79%)
Feb 24, 2009 4.057 4.129 3.722 4.025 37,680 +0.05(+1.20%)
Feb 23, 2009 4.121 4.193 3.786 3.978 12,347 -0.21(-4.95%)
Feb 20, 2009 4.129 4.305 4.041 4.185 19,131 +0.02(+0.38%)
Feb 19, 2009 4.249 4.384 4.169 4.169 1,881 -0.10(-2.24%)
Feb 18, 2009 4.177 4.264 4.073 4.264 3,763 +0.01(+0.19%)
Feb 17, 2009 4.273 4.273 4.193 4.256 2,521 -0.16(-3.61%)
Feb 13, 2009 4.456 4.456 4.384 4.416 3,241 +0.06(+1.47%)
Feb 12, 2009 4.352 4.352 4.352 4.352 376 +0.00(+0.00%)
Feb 11, 2009 4.312 4.352 4.312 4.352 878 -0.02(-0.36%)
Feb 10, 2009 4.352 4.472 4.304 4.368 3,650 -0.10(-2.32%)
Feb 09, 2009 4.449 4.543 4.376 4.472 2,264 -0.03(-0.71%)
Feb 06, 2009 4.416 4.591 4.368 4.504 9,289 +0.00(+0.00%)
Feb 05, 2009 4.334 4.504 4.280 4.504 2,509 +0.13(+2.91%)
Feb 04, 2009 4.496 4.571 4.360 4.376 2,132 +0.23(+5.58%)
Feb 03, 2009 4.137 4.432 3.970 4.145 12,422 -0.17(-3.88%)
Feb 02, 2009 4.424 4.424 4.017 4.312 6,448 -0.24(-5.25%)
Jan 30, 2009 4.639 4.639 4.551 4.551 2,007 -0.01(-0.17%)
Jan 29, 2009 4.942 4.942 4.543 4.559 9,660 -0.16(-3.38%)
Jan 28, 2009 4.679 4.719 4.679 4.719 1,881 +0.15(+3.32%)
Jan 27, 2009 4.615 4.671 4.559 4.567 4,328 +0.02(+0.53%)
Jan 26, 2009 4.480 4.559 4.480 4.543 2,195 -0.01(-0.18%)
Jan 23, 2009 4.376 4.639 4.368 4.551 5,783 -0.07(-1.55%)
Jan 22, 2009 4.623 4.623 4.623 4.623 5,143 +0.03(+0.69%)
Jan 21, 2009 4.671 4.671 4.448 4.591 5,181 +0.02(+0.35%)
Jan 20, 2009 4.695 4.751 4.575 4.575 2,160 +0.02(+0.53%)
Jan 16, 2009 4.623 4.711 4.551 4.551 6,849 +0.23(+5.35%)
Jan 15, 2009 4.472 4.512 4.280 4.320 10,651 -0.26(-5.58%)
Jan 14, 2009 4.440 4.743 4.440 4.575 4,520 +0.01(+0.18%)
Jan 13, 2009 4.643 4.643 4.559 4.567 4,265 -0.07(-1.55%)
Jan 12, 2009 4.918 4.934 4.639 4.639 4,767 -0.29(-5.83%)
Jan 09, 2009 4.575 4.942 4.575 4.926 2,509 -0.01(-0.16%)
Jan 08, 2009 4.958 5.062 4.759 4.934 1,003 -0.01(-0.16%)
Jan 07, 2009 4.990 5.022 4.567 4.942 2,815 -0.06(-1.27%)
Jan 06, 2009 4.791 5.062 4.783 5.006 72,139 +0.12(+2.45%)
Jan 05, 2009 4.743 5.101 4.655 4.886 21,112 +0.18(+3.72%)
Jan 02, 2009 4.743 4.743 4.432 4.711 19,119 +0.06(+1.37%)
Dec 31, 2008 4.360 4.974 4.241 4.647 0 +0.30(+6.97%)
Dec 30, 2008 4.288 4.464 4.201 4.344 30,613 -0.06(-1.45%)
Dec 29, 2008 4.089 4.488 4.089 4.408 42,513 +0.31(+7.59%)
Dec 26, 2008 4.017 4.097 3.970 4.097 7,474 +0.02(+0.59%)
Dec 24, 2008 4.065 4.121 4.017 4.073 9,409 +0.01(+0.19%)
Dec 23, 2008 4.065 4.065 3.993 4.065 16,110 -0.04(-0.97%)
Dec 22, 2008 4.081 4.105 3.898 4.105 29,323 -0.03(-0.77%)
Dec 19, 2008 4.129 4.145 4.089 4.137 17,408 -0.01(-0.19%)
Dec 18, 2008 4.033 4.145 4.033 4.145 16,371 +0.01(+0.19%)
Dec 17, 2008 3.978 4.201 3.978 4.137 18,924 -0.01(-0.19%)
Dec 16, 2008 4.089 4.145 4.089 4.145 11,102 +0.03(+0.78%)
Dec 15, 2008 4.137 4.249 3.970 4.113 29,297 -0.18(-4.09%)
Dec 12, 2008 4.197 4.312 3.866 4.288 10,271 -0.01(-0.28%)
Dec 11, 2008 4.233 4.376 4.225 4.300 2,070 -0.06(-1.37%)
Dec 10, 2008 4.280 4.360 4.272 4.360 1,003 +0.06(+1.48%)
Dec 09, 2008 4.098 4.296 4.097 4.296 5,541 -0.06(-1.46%)
Dec 08, 2008 4.177 4.360 4.177 4.360 11,253 +0.18(+4.39%)
Dec 05, 2008 4.185 4.185 3.946 4.177 2,258 +0.03(+0.77%)
Dec 04, 2008 3.906 4.193 3.906 4.145 3,387 -0.07(-1.70%)
Dec 03, 2008 3.898 4.217 3.794 4.217 14,544 +0.09(+2.12%)
Dec 02, 2008 3.986 4.167 3.938 4.129 20,825 +0.01(+0.19%)
Dec 01, 2008 4.025 4.121 3.970 4.121 26,173 -0.13(-3.00%)
Nov 28, 2008 4.225 4.264 4.177 4.249 21,077 -0.25(-5.66%)
Nov 26, 2008 4.245 4.504 4.130 4.504 28,923 +0.32(+7.62%)
Nov 25, 2008 4.424 4.424 4.065 4.185 28,305 +0.12(+2.94%)
Nov 24, 2008 4.001 4.065 3.970 4.065 29,864 +0.01(+0.24%)
Nov 21, 2008 4.049 4.121 3.962 4.056 34,813 +0.07(+1.76%)
Nov 20, 2008 3.985 4.025 3.962 3.985 11,331 -0.01(-0.20%)
Nov 19, 2008 3.985 4.025 3.985 3.993 16,987 -0.10(-2.53%)
Nov 18, 2008 4.081 4.113 4.025 4.097 22,066 -0.09(-2.10%)
Nov 17, 2008 4.225 4.225 3.985 4.185 43,970 +0.00(+0.00%)
Nov 14, 2008 4.153 4.209 4.121 4.185 112,760 +0.00(+0.00%)
Nov 13, 2008 4.217 4.320 4.169 4.185 59,268 -0.10(-2.41%)
Nov 12, 2008 4.264 4.320 4.209 4.288 134,392 -0.06(-1.29%)
Nov 11, 2008 4.225 4.344 3.985 4.344 19,014 -0.04(-0.91%)
Nov 10, 2008 4.623 4.623 3.993 4.384 34,219 -0.43(-8.94%)
Nov 07, 2008 4.543 4.814 4.432 4.814 24,217 +0.05(+1.00%)
Nov 06, 2008 4.783 4.783 4.671 4.767 13,079 -0.02(-0.33%)
Nov 05, 2008 4.894 4.982 4.567 4.783 14,393 -0.18(-3.69%)
Nov 04, 2008 4.775 4.966 4.703 4.966 13,442 +0.14(+2.98%)
Nov 03, 2008 4.703 4.854 4.663 4.822 5,838 +0.05(+1.00%)
Oct 31, 2008 4.663 5.070 4.663 4.775 47,422 +0.29(+6.39%)
Oct 30, 2008 4.655 4.743 4.440 4.488 54,019 -0.17(-3.60%)
Oct 29, 2008 5.189 5.189 4.647 4.655 14,689 -0.66(-12.44%)
Oct 28, 2008 4.504 5.317 4.448 5.317 20,973 +0.89(+20.18%)
Oct 27, 2008 4.424 4.751 4.424 4.424 10,672 -0.28(-5.93%)
Oct 24, 2008 4.368 4.703 3.675 4.703 54,708 -0.16(-3.28%)
Oct 23, 2008 5.117 5.117 4.862 4.862 37,557 -0.33(-6.30%)
Oct 22, 2008 5.285 5.285 5.133 5.189 9,040 -0.18(-3.41%)
Oct 21, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Oct 20, 2008 5.978 5.978 5.062 5.372 19,306 -0.26(-4.67%)
Oct 17, 2008 5.620 5.659 5.620 5.635 2,818 -0.02(-0.42%)
Oct 16, 2008 5.659 5.699 5.133 5.659 15,838 +0.02(+0.28%)
Oct 15, 2008 5.787 6.138 5.564 5.643 19,338 -0.54(-8.76%)
Oct 14, 2008 6.178 6.257 6.106 6.185 6,590 -0.03(-0.51%)
Oct 13, 2008 5.580 6.217 5.580 6.217 20,731 +0.73(+13.21%)
Oct 10, 2008 5.213 5.492 4.799 5.492 53,405 -0.10(-1.71%)
Oct 09, 2008 5.731 5.731 5.301 5.588 19,241 +0.01(+0.14%)
Oct 08, 2008 5.787 5.787 5.221 5.580 49,721 -0.14(-2.37%)
Oct 07, 2008 6.289 6.297 5.636 5.715 24,917 -0.58(-9.24%)
Oct 06, 2008 6.449 6.648 5.643 6.297 34,210 -0.42(-6.29%)
Oct 03, 2008 6.178 7.070 6.162 6.720 9,853 +0.35(+5.51%)
Oct 02, 2008 6.592 6.847 6.217 6.369 12,379 -0.27(-4.08%)
Oct 01, 2008 6.855 6.959 6.604 6.640 34,503 -0.33(-4.80%)
Sep 30, 2008 6.624 6.975 6.237 6.975 16,440 +0.24(+3.55%)
Sep 29, 2008 6.799 7.230 5.580 6.735 41,463 -0.07(-1.03%)
Sep 26, 2008 7.094 7.094 6.688 6.806 17,736 -0.27(-3.85%)
Sep 25, 2008 7.102 7.110 7.078 7.078 2,289 -0.08(-1.17%)
Sep 24, 2008 7.246 7.325 7.118 7.162 14,112 +0.07(+0.96%)
Sep 23, 2008 7.102 7.373 7.078 7.094 8,301 -0.20(-2.73%)
Sep 22, 2008 7.389 7.413 6.775 7.293 16,309 -0.04(-0.54%)
Sep 19, 2008 7.214 7.333 7.070 7.333 65,604 +0.15(+2.11%)
Sep 18, 2008 6.855 7.182 6.680 7.182 34,657 +0.21(+2.97%)
Sep 17, 2008 6.696 7.134 6.465 6.975 24,062 +0.04(+0.57%)
Sep 16, 2008 6.696 7.134 6.456 6.935 20,018 +0.14(+1.99%)
Sep 15, 2008 6.624 7.094 6.624 6.799 23,836 -0.31(-4.37%)
Sep 12, 2008 6.735 7.126 6.727 7.110 25,081 +0.16(+2.29%)
Sep 11, 2008 6.855 6.967 6.528 6.951 21,260 +0.02(+0.23%)
Sep 10, 2008 6.935 6.967 6.496 6.935 19,793 +0.20(+2.96%)
Sep 09, 2008 6.576 6.855 6.576 6.736 10,412 +0.16(+2.43%)
Sep 08, 2008 6.480 6.576 6.313 6.576 5,770 +0.00(+0.00%)
Sep 05, 2008 6.727 6.727 6.472 6.576 4,140 -0.28(-4.07%)
Sep 04, 2008 6.975 6.975 6.600 6.855 11,219 -0.06(-0.92%)
Sep 03, 2008 6.680 7.038 6.680 6.919 16,438 +0.30(+4.54%)
Sep 02, 2008 6.552 6.767 6.552 6.619 4,202 +0.11(+1.76%)
Aug 29, 2008 6.568 6.568 6.504 6.504 1,442 -0.09(-1.33%)
Aug 28, 2008 6.576 6.664 6.528 6.592 4,950 -0.02(-0.24%)
Aug 27, 2008 6.377 6.616 6.377 6.608 2,815 +0.16(+2.47%)
Aug 26, 2008 6.425 6.449 6.201 6.449 5,113 -0.03(-0.49%)
Aug 25, 2008 6.417 6.536 6.417 6.480 10,031 +0.03(+0.49%)
Aug 22, 2008 5.875 6.456 5.875 6.449 11,516 +0.15(+2.41%)
Aug 21, 2008 6.002 6.297 5.994 6.297 4,116 +0.25(+4.08%)
Aug 20, 2008 6.289 6.297 6.050 6.050 3,387 -0.06(-1.04%)
Aug 19, 2008 6.114 6.114 6.114 6.114 125 -0.18(-2.91%)
Aug 18, 2008 6.361 6.361 6.297 6.297 2,346 +0.04(+0.64%)
Aug 15, 2008 5.994 6.257 5.994 6.257 3,417 +0.35(+5.94%)
Aug 14, 2008 5.907 6.002 5.906 5.906 639 -0.07(-1.20%)
Aug 13, 2008 6.114 6.193 5.835 5.978 6,508 -0.04(-0.66%)
Aug 12, 2008 5.731 6.106 5.731 6.018 14,289 +0.18(+3.14%)
Aug 11, 2008 5.819 5.867 5.819 5.835 815 -0.06(-1.08%)
Aug 08, 2008 5.843 5.899 5.843 5.899 1,669 +0.04(+0.68%)
Aug 07, 2008 5.859 5.859 5.859 5.859 0 +0.00(+0.00%)
Aug 06, 2008 5.938 5.938 5.779 5.859 8,014 -0.19(-3.16%)
Aug 05, 2008 5.986 6.178 5.819 6.050 2,509 -0.13(-2.06%)
Aug 04, 2008 6.217 6.217 6.178 6.178 276 -0.08(-1.27%)
Aug 01, 2008 6.098 6.257 6.098 6.257 8,464 -0.02(-0.25%)
Jul 31, 2008 6.010 6.273 5.978 6.273 9,660 +0.14(+2.21%)
Jul 30, 2008 5.978 6.154 5.580 6.138 16,617 +0.33(+5.77%)
Jul 29, 2008 5.803 6.130 5.651 5.803 4,500 -0.05(-0.82%)
Jul 28, 2008 5.843 5.978 5.795 5.851 5,770 -0.01(-0.13%)
Jul 25, 2008 5.859 5.859 5.859 5.859 1,199 -0.01(-0.14%)
Jul 24, 2008 5.938 6.018 5.867 5.867 1,881 -0.08(-1.34%)
Jul 23, 2008 5.731 5.946 5.699 5.946 2,494 +0.19(+3.32%)
Jul 22, 2008 5.922 5.922 5.508 5.755 13,832 +0.07(+1.26%)
Jul 21, 2008 6.090 6.098 5.420 5.683 86,693 -0.37(-6.18%)
Jul 18, 2008 6.098 6.098 6.058 6.058 1,254 -0.02(-0.26%)
Jul 17, 2008 6.018 6.130 6.018 6.074 2,453 +0.07(+1.20%)
Jul 16, 2008 5.946 6.010 5.938 6.002 1,985 +0.06(+1.07%)
Jul 15, 2008 5.819 5.938 5.484 5.938 25,439 -0.01(-0.13%)
Jul 14, 2008 5.946 5.946 5.946 5.946 301 +0.01(+0.13%)
Jul 11, 2008 5.938 5.946 5.867 5.938 5,777 -0.06(-1.06%)
Jul 10, 2008 6.042 6.042 5.938 6.002 5,385 +0.06(+0.94%)
Jul 09, 2008 5.986 5.986 5.906 5.946 12,184 +0.02(+0.27%)
Jul 08, 2008 5.946 5.978 5.914 5.930 10,427 +0.01(+0.13%)
Jul 07, 2008 5.867 5.938 5.867 5.922 11,919 -0.02(-0.27%)
Jul 04, 2008 5.946 5.946 5.723 5.938 12,805 +0.00(+0.00%)
Jul 03, 2008 5.946 5.946 5.723 5.938 12,805 -0.10(-1.59%)
Jul 02, 2008 6.154 6.377 5.954 6.034 17,501 -0.14(-2.32%)
Jul 01, 2008 6.815 6.815 6.018 6.178 47,642 -0.58(-8.61%)
Jun 30, 2008 6.409 7.022 6.385 6.759 47,669 +0.57(+9.28%)
Jun 27, 2008 6.096 6.345 5.986 6.185 7,103 +0.11(+1.84%)
Jun 26, 2008 6.106 6.185 6.018 6.074 4,767 +0.06(+0.93%)
Jun 25, 2008 5.986 6.185 5.899 6.018 4,190 +0.18(+3.14%)
Jun 24, 2008 6.034 6.034 5.835 5.835 5,520 -0.21(-3.43%)
Jun 23, 2008 6.225 6.281 5.859 6.042 8,790 -0.34(-5.37%)
Jun 20, 2008 6.010 6.456 5.986 6.385 12,928 +0.22(+3.62%)
Jun 19, 2008 6.138 6.162 6.138 6.162 759 +0.10(+1.71%)
Jun 18, 2008 6.209 6.209 6.058 6.058 3,763 -0.14(-2.31%)
Jun 17, 2008 6.364 6.364 6.058 6.201 9,721 -0.03(-0.51%)
Jun 16, 2008 6.018 6.751 6.018 6.233 20,779 +0.21(+3.44%)
Jun 13, 2008 5.883 6.026 5.883 6.026 376 +0.06(+0.93%)
Jun 12, 2008 5.819 6.058 5.819 5.970 5,143 +0.16(+2.74%)
Jun 11, 2008 5.596 5.954 5.556 5.811 22,638 +0.09(+1.53%)
Jun 10, 2008 5.516 5.723 5.349 5.723 5,232 +0.18(+3.31%)
Jun 09, 2008 5.460 5.588 5.460 5.540 7,877 +0.12(+2.21%)
Jun 06, 2008 5.396 5.460 5.261 5.420 9,195 -0.04(-0.73%)
Jun 05, 2008 5.372 5.460 5.372 5.460 8,853 +0.05(+0.88%)
Jun 04, 2008 5.420 5.420 5.101 5.412 11,487 +0.02(+0.30%)
Jun 03, 2008 5.341 5.396 5.317 5.396 8,325 +0.02(+0.30%)
Jun 02, 2008 5.117 5.380 5.117 5.380 8,192 +0.18(+3.37%)
May 30, 2008 5.085 5.205 5.085 5.205 4,516 +0.05(+0.93%)
May 29, 2008 5.030 5.278 5.030 5.157 4,328 +0.12(+2.37%)
May 28, 2008 5.141 5.141 5.038 5.038 5,404 -0.09(-1.71%)
May 27, 2008 5.022 5.189 5.022 5.125 8,262 +0.18(+3.54%)
May 26, 2008 5.221 5.253 4.950 4.950 47,580 +0.00(+0.00%)
May 23, 2008 5.221 5.253 4.950 4.950 47,580 -0.34(-6.48%)
May 22, 2008 5.022 5.293 5.022 5.293 15,417 +0.27(+5.40%)
May 21, 2008 5.022 5.293 5.022 5.022 22,494 -0.01(-0.16%)
May 20, 2008 4.998 5.093 4.982 5.030 11,334 -0.01(-0.16%)
May 19, 2008 4.982 5.077 4.982 5.038 4,867 +0.02(+0.45%)
May 16, 2008 5.301 5.301 4.942 5.015 47,826 -0.01(-0.13%)
May 15, 2008 5.062 5.208 4.942 5.022 28,758 +0.02(+0.48%)
May 14, 2008 5.006 5.046 4.958 4.998 6,486 +0.06(+1.13%)
May 13, 2008 4.974 4.982 4.894 4.942 28,093 +0.04(+0.81%)
May 12, 2008 4.878 4.902 4.878 4.902 4,265 +0.00(+0.00%)
May 09, 2008 4.886 4.902 4.886 4.902 1,254 -0.03(-0.65%)
May 08, 2008 4.822 4.990 4.751 4.934 64,521 +0.18(+3.69%)
May 07, 2008 4.655 4.918 4.655 4.759 24,054 +0.00(+0.00%)
May 06, 2008 4.791 4.870 4.759 4.759 52,066 +0.05(+1.02%)
May 05, 2008 5.046 5.093 4.655 4.711 18,074 -0.26(-5.21%)
May 02, 2008 5.022 5.022 4.926 4.970 3,867 -0.13(-2.58%)
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.