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, 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%)
Dec 01, 2003 6.775 7.126 6.775 6.855 20,289 -0.08(-1.15%)
Nov 28, 2003 6.783 7.118 6.783 6.935 15,689 +0.09(+1.28%)
Nov 26, 2003 6.751 6.855 6.751 6.847 27,986 -0.05(-0.69%)
Nov 25, 2003 6.815 6.951 6.775 6.895 21,535 +0.01(+0.13%)
Nov 24, 2003 6.943 7.357 6.775 6.886 102,454 -0.30(-4.22%)
Nov 21, 2003 7.190 7.246 7.174 7.190 6,261 +0.00(+0.00%)
Nov 20, 2003 6.951 7.373 6.951 7.190 3,907 +0.02(+0.32%)
Nov 19, 2003 6.959 7.365 6.959 7.167 12,811 -0.13(-1.74%)
Nov 18, 2003 7.110 7.293 6.943 7.293 38,995 +0.14(+1.89%)
Nov 17, 2003 7.150 7.158 7.094 7.158 6,270 +0.00(+0.00%)
Nov 14, 2003 7.421 7.421 7.142 7.158 16,028 -0.02(-0.21%)
Nov 13, 2003 7.437 7.437 7.054 7.173 10,329 -0.06(-0.89%)
Nov 12, 2003 7.174 7.293 7.166 7.238 9,969 -0.14(-1.84%)
Nov 11, 2003 7.046 7.373 7.046 7.373 17,145 +0.23(+3.24%)
Nov 10, 2003 7.357 7.572 7.134 7.142 40,288 -0.29(-3.97%)
Nov 07, 2003 7.214 7.517 7.030 7.437 24,012 +0.29(+4.01%)
Nov 06, 2003 7.014 7.150 6.975 7.150 25,421 +0.06(+0.79%)
Nov 05, 2003 7.094 7.166 7.094 7.094 10,769 -0.08(-1.11%)
Nov 04, 2003 7.038 7.174 6.775 7.174 23,900 +0.20(+2.86%)
Nov 03, 2003 7.022 7.062 6.855 6.975 56,278 +0.08(+1.16%)
Oct 31, 2003 6.919 6.983 6.648 6.895 54,849 +0.04(+0.58%)
Oct 30, 2003 6.480 7.166 6.496 6.855 103,207 +0.37(+5.78%)
Oct 29, 2003 6.528 6.528 6.249 6.480 6,147 -0.06(-0.85%)
Oct 28, 2003 6.496 6.648 6.464 6.536 35,378 +0.05(+0.74%)
Oct 27, 2003 6.544 6.712 6.273 6.488 28,854 -0.05(-0.73%)
Oct 24, 2003 6.696 6.696 6.496 6.536 11,416 -0.10(-1.56%)
Oct 23, 2003 6.616 6.648 6.496 6.640 4,140 -0.01(-0.12%)
Oct 22, 2003 6.519 6.727 6.488 6.648 16,560 -0.07(-1.06%)
Oct 21, 2003 6.656 6.743 6.297 6.719 40,158 +0.09(+1.43%)
Oct 20, 2003 6.480 6.680 6.480 6.624 5,281 +0.12(+1.83%)
Oct 17, 2003 6.488 6.696 6.480 6.505 20,198 -0.19(-2.85%)
Oct 16, 2003 6.576 6.695 6.656 6.696 3,201 +0.12(+1.82%)
Oct 15, 2003 6.456 6.616 6.456 6.576 18,943 +0.04(+0.61%)
Oct 14, 2003 6.648 6.696 6.496 6.536 27,820 +0.06(+0.99%)
Oct 13, 2003 6.417 6.528 6.417 6.472 9,158 +0.06(+0.87%)
Oct 10, 2003 6.425 6.584 6.297 6.417 11,367 -0.18(-2.77%)
Oct 09, 2003 6.456 6.640 6.441 6.599 5,788 +0.16(+2.46%)
Oct 08, 2003 6.576 6.664 6.425 6.441 14,427 -0.19(-2.88%)
Oct 07, 2003 6.242 6.648 6.236 6.632 19,573 +0.51(+8.33%)
Oct 06, 2003 6.058 6.568 6.018 6.122 21,327 +0.06(+1.05%)
Oct 03, 2003 6.217 6.449 6.018 6.058 32,092 -0.15(-2.45%)
Oct 02, 2003 6.401 6.640 6.201 6.210 24,185 -0.09(-1.50%)
Oct 01, 2003 6.433 6.640 6.201 6.305 32,352 +0.13(+2.06%)
Sep 30, 2003 6.640 6.640 6.178 6.178 11,288 -0.06(-1.03%)
Sep 29, 2003 6.217 6.536 6.185 6.242 13,907 -0.09(-1.50%)
Sep 26, 2003 6.456 6.528 6.305 6.337 8,405 -0.04(-0.63%)
Sep 25, 2003 6.536 6.536 6.225 6.377 26,257 +0.06(+1.01%)
Sep 24, 2003 6.735 6.735 6.257 6.313 109,397 -0.53(-7.80%)
Sep 23, 2003 6.696 6.847 6.696 6.847 12,921 -0.18(-2.61%)
Sep 22, 2003 7.166 7.166 6.680 7.030 28,440 -0.02(-0.34%)
Sep 19, 2003 6.863 7.174 6.855 7.054 18,474 +0.08(+1.14%)
Sep 18, 2003 6.943 7.014 6.815 6.975 42,036 -0.03(-0.46%)
Sep 17, 2003 6.879 7.014 6.815 7.006 25,592 +0.17(+2.45%)
Sep 16, 2003 7.054 7.110 6.775 6.839 16,058 -0.26(-3.60%)
Sep 15, 2003 6.815 7.150 6.815 7.094 8,781 +0.05(+0.68%)
Sep 12, 2003 6.800 7.174 6.799 7.046 37,887 +0.21(+3.03%)
Sep 11, 2003 6.759 7.046 6.656 6.839 7,903 -0.02(-0.23%)
Sep 10, 2003 6.759 6.911 6.616 6.855 21,703 +0.02(+0.35%)
Sep 09, 2003 6.879 6.943 6.696 6.831 12,921 -0.01(-0.12%)
Sep 08, 2003 6.672 6.911 6.377 6.839 20,825 +0.26(+3.87%)
Sep 05, 2003 6.536 6.688 6.433 6.584 20,072 -0.10(-1.55%)
Sep 04, 2003 6.672 6.887 6.265 6.688 76,402 -0.02(-0.24%)
Sep 03, 2003 6.815 7.262 6.504 6.704 96,851 -0.35(-4.97%)
Sep 02, 2003 7.277 7.277 6.871 7.054 34,123 -0.12(-1.67%)
Aug 29, 2003 7.333 7.485 7.174 7.174 14,051 -0.24(-3.23%)
Aug 28, 2003 7.636 7.636 7.246 7.413 51,436 -0.16(-2.11%)
Aug 27, 2003 7.780 7.780 7.293 7.572 21,076 -0.16(-2.06%)
Aug 26, 2003 7.636 7.947 7.509 7.732 45,038 +0.21(+2.85%)
Aug 25, 2003 7.325 7.652 7.190 7.517 40,522 +0.18(+2.52%)
Aug 22, 2003 7.054 7.485 7.054 7.332 20,198 -0.12(-1.61%)
Aug 21, 2003 7.373 7.505 6.983 7.453 92,962 +0.52(+7.47%)
Aug 20, 2003 7.078 7.166 6.895 6.935 27,725 -0.19(-2.68%)
Aug 19, 2003 7.285 7.285 7.094 7.126 17,312 +0.04(+0.56%)
Aug 18, 2003 6.983 7.254 6.983 7.086 39,769 +0.10(+1.48%)
Aug 15, 2003 7.014 7.134 6.935 6.983 16,936 -0.15(-2.12%)
Aug 14, 2003 7.134 7.174 6.998 7.134 21,703 +0.06(+0.90%)
Aug 13, 2003 6.998 7.134 6.855 7.070 26,345 +0.06(+0.90%)
Aug 12, 2003 7.174 7.174 6.975 7.007 48,425 -0.17(-2.32%)
Aug 11, 2003 7.182 7.317 6.855 7.174 45,540 -0.02(-0.22%)
Aug 08, 2003 7.238 7.469 7.158 7.190 47,296 -0.18(-2.38%)
Aug 07, 2003 7.174 7.533 6.783 7.365 101,117 +0.11(+1.54%)
Aug 06, 2003 7.070 7.413 6.951 7.254 176,892 +0.20(+2.82%)
Aug 05, 2003 7.118 7.118 6.815 7.054 52,063 +0.12(+1.72%)
Aug 04, 2003 6.951 7.102 6.624 6.935 73,391 +0.20(+2.96%)
Aug 01, 2003 7.054 7.054 6.696 6.735 47,045 -0.24(-3.43%)
Jul 31, 2003 6.672 7.086 6.441 6.975 83,427 +0.16(+2.34%)
Jul 30, 2003 6.775 6.823 6.552 6.815 96,726 -0.03(-0.47%)
Jul 29, 2003 6.425 7.086 6.217 6.847 406,600 +0.33(+5.01%)
Jul 28, 2003 6.552 7.198 6.456 6.520 1,395,314 +1.46(+28.82%)
Jul 25, 2003 5.030 5.181 4.910 5.062 45,289 -0.05(-0.94%)
Jul 24, 2003 4.719 5.156 4.663 5.109 62,727 +0.33(+7.01%)
Jul 23, 2003 4.830 4.830 4.424 4.775 10,412 +0.02(+0.34%)
Jul 22, 2003 4.687 4.783 4.583 4.759 8,029 +0.06(+1.19%)
Jul 21, 2003 4.735 4.783 4.599 4.703 9,785 -0.08(-1.67%)
Jul 18, 2003 4.902 4.902 4.783 4.783 10,663 -0.12(-2.44%)
Jul 17, 2003 5.133 5.181 4.799 4.902 26,471 -0.26(-5.09%)
Jul 16, 2003 5.133 5.181 5.006 5.165 11,040 -0.03(-0.61%)
Jul 15, 2003 5.181 5.261 5.149 5.197 14,552 -0.19(-3.55%)
Jul 14, 2003 5.492 5.492 5.341 5.388 20,449 -0.03(-0.59%)
Jul 11, 2003 4.783 5.460 4.783 5.420 10,412 +0.24(+4.62%)
Jul 10, 2003 5.077 5.181 4.941 5.181 7,903 +0.08(+1.56%)
Jul 09, 2003 4.822 5.173 4.822 5.101 15,180 +0.09(+1.89%)
Jul 08, 2003 4.854 5.149 4.831 5.007 9,785 +0.01(+0.18%)
Jul 07, 2003 5.022 5.181 4.846 4.998 4,516 +0.12(+2.45%)
Jul 03, 2003 4.783 4.974 4.783 4.878 3,638 -0.02(-0.49%)
Jul 02, 2003 4.783 4.982 4.783 4.902 14,051 -0.02(-0.49%)
Jul 01, 2003 4.814 4.926 4.742 4.926 13,925 +0.12(+2.49%)
Jun 30, 2003 4.822 4.910 4.719 4.806 5,770 -0.07(-1.45%)
Jun 27, 2003 4.775 4.878 4.559 4.877 30,736 +0.09(+1.98%)
Jun 26, 2003 4.838 4.838 4.671 4.783 3,638 +0.00(+0.00%)
Jun 25, 2003 4.870 4.870 4.583 4.783 10,036 +0.00(+0.00%)
Jun 24, 2003 4.767 4.846 4.767 4.783 1,129 +0.12(+2.56%)
Jun 23, 2003 4.743 4.751 4.567 4.663 12,169 -0.16(-3.31%)
Jun 20, 2003 4.783 4.846 4.783 4.822 3,136 +0.04(+0.83%)
Jun 19, 2003 4.775 4.814 4.647 4.783 11,667 -0.12(-2.44%)
Jun 18, 2003 4.958 4.958 4.814 4.902 3,136 -0.05(-0.97%)
Jun 17, 2003 4.926 4.958 4.806 4.950 3,010 +0.05(+0.96%)
Jun 16, 2003 4.791 4.949 4.735 4.903 3,889 +0.12(+2.52%)
Jun 13, 2003 4.711 4.942 4.543 4.783 33,245 -0.11(-2.28%)
Jun 12, 2003 4.671 4.894 3.914 4.894 19,571 +0.02(+0.49%)
Jun 11, 2003 4.861 4.870 4.861 4.870 2,885 -0.04(-0.81%)
Jun 10, 2003 4.743 4.934 4.671 4.910 15,556 +0.03(+0.65%)
Jun 09, 2003 4.942 4.942 4.799 4.878 4,014 -0.06(-1.29%)
Jun 06, 2003 4.902 4.942 4.783 4.942 5,896 -0.01(-0.16%)
Jun 05, 2003 5.054 5.062 4.950 4.950 7,778 +0.01(+0.16%)
Jun 04, 2003 5.189 5.189 4.942 4.942 9,785 -0.17(-3.28%)
Jun 03, 2003 5.014 5.428 5.014 5.109 11,541 +0.17(+3.39%)
Jun 02, 2003 4.886 5.006 4.886 4.942 11,541 +0.01(+0.18%)
May 30, 2003 4.783 4.934 4.783 4.933 11,290 +0.18(+3.84%)
May 29, 2003 4.854 4.942 4.751 4.751 8,154 -0.04(-0.83%)
May 28, 2003 4.743 4.862 4.743 4.791 10,538 +0.02(+0.33%)
May 27, 2003 4.775 4.775 4.751 4.775 3,010 +0.00(+0.00%)
May 23, 2003 4.743 4.822 4.735 4.775 5,896 -0.03(-0.66%)
May 22, 2003 4.759 4.854 4.743 4.806 2,760 +0.04(+0.84%)
May 21, 2003 4.759 4.767 4.759 4.767 627 -0.10(-1.97%)
May 20, 2003 4.783 4.862 4.775 4.862 28,729 +0.10(+2.01%)
May 19, 2003 4.982 4.990 4.767 4.767 27,223 -0.16(-3.24%)
May 16, 2003 4.894 4.982 4.791 4.926 19,947 +0.06(+1.31%)
May 15, 2003 4.783 4.862 4.783 4.862 17,061 +0.06(+1.33%)
May 14, 2003 4.830 4.894 4.799 4.799 10,161 -0.02(-0.50%)
May 13, 2003 4.846 4.902 4.783 4.822 23,460 -0.09(-1.79%)
May 12, 2003 4.870 4.942 4.870 4.910 13,549 +0.05(+0.98%)
May 09, 2003 4.703 4.942 4.703 4.862 20,825 +0.02(+0.49%)
May 08, 2003 4.743 4.862 4.711 4.838 10,789 +0.10(+2.03%)
May 07, 2003 4.743 4.743 4.632 4.742 7,903 +0.05(+1.00%)
May 06, 2003 4.735 4.735 4.623 4.695 3,638 -0.04(-0.84%)
May 05, 2003 4.504 4.735 4.504 4.735 17,061 +0.19(+4.21%)
May 02, 2003 4.440 4.559 4.440 4.543 14,301 +0.12(+2.70%)
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.