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 (%)
May 31, 2006 7.939 8.051 7.668 8.051 39,409 +0.28(+3.59%)
May 30, 2006 7.971 7.971 7.662 7.772 18,016 -0.01(-0.10%)
May 26, 2006 7.740 7.859 7.716 7.780 11,529 +0.04(+0.52%)
May 25, 2006 7.772 7.772 7.652 7.740 15,225 -0.07(-0.92%)
May 24, 2006 7.564 7.971 7.421 7.812 77,645 +0.10(+1.25%)
May 23, 2006 7.620 7.732 7.580 7.715 34,609 +0.14(+1.89%)
May 22, 2006 7.971 7.987 7.572 7.572 104,937 -0.61(-7.41%)
May 19, 2006 8.170 8.178 7.987 8.178 23,635 -0.02(-0.29%)
May 18, 2006 8.170 8.322 8.170 8.202 36,911 +0.03(+0.39%)
May 17, 2006 8.362 8.417 7.899 8.170 52,871 -0.13(-1.54%)
May 16, 2006 8.377 8.592 8.290 8.298 38,396 +0.00(+0.00%)
May 15, 2006 8.409 8.417 8.298 8.298 35,703 -0.07(-0.86%)
May 12, 2006 8.417 8.590 8.370 8.370 47,353 -0.07(-0.85%)
May 11, 2006 8.752 8.752 8.441 8.441 20,947 -0.17(-1.94%)
May 10, 2006 8.641 8.848 8.585 8.609 35,192 -0.02(-0.18%)
May 09, 2006 8.656 8.736 8.625 8.625 27,315 -0.06(-0.73%)
May 08, 2006 8.585 8.728 8.585 8.688 18,827 +0.08(+0.93%)
May 05, 2006 8.712 8.712 8.569 8.609 64,883 +0.04(+0.47%)
May 04, 2006 8.744 8.744 8.489 8.569 26,001 -0.20(-2.27%)
May 03, 2006 8.425 8.768 8.425 8.768 23,923 +0.29(+3.48%)
May 02, 2006 8.593 8.593 8.449 8.473 22,132 -0.12(-1.39%)
May 01, 2006 8.744 9.159 8.505 8.593 40,677 -0.18(-2.00%)
Apr 28, 2006 8.593 8.824 8.593 8.768 20,449 +0.08(+0.92%)
Apr 27, 2006 8.656 8.720 8.577 8.688 39,665 +0.03(+0.37%)
Apr 26, 2006 8.728 8.760 8.625 8.656 22,642 -0.10(-1.09%)
Apr 25, 2006 8.840 8.904 8.664 8.752 26,262 -0.18(-1.96%)
Apr 24, 2006 8.744 9.297 8.712 8.927 52,442 +0.18(+2.10%)
Apr 21, 2006 9.119 9.119 8.633 8.744 153,420 -0.56(-6.00%)
Apr 20, 2006 9.063 9.366 8.848 9.302 56,140 +0.22(+2.37%)
Apr 19, 2006 8.927 9.167 8.848 9.087 36,449 +0.18(+1.97%)
Apr 18, 2006 9.015 9.015 8.792 8.912 12,195 -0.11(-1.24%)
Apr 17, 2006 8.856 9.167 8.832 9.023 20,013 +0.17(+1.89%)
Apr 13, 2006 9.167 9.167 8.848 8.856 24,230 +0.02(+0.18%)
Apr 12, 2006 8.888 9.087 8.776 8.840 27,822 -0.05(-0.54%)
Apr 11, 2006 9.254 9.398 8.768 8.888 84,156 -0.37(-3.96%)
Apr 10, 2006 8.840 9.358 8.688 9.254 117,131 +0.53(+6.03%)
Apr 07, 2006 9.087 9.135 8.529 8.728 302,273 -0.74(-7.83%)
Apr 06, 2006 10.26 10.40 9.439 9.470 324,415 -0.84(-8.12%)
Apr 05, 2006 10.35 10.46 10.21 10.31 22,041 -0.01(-0.08%)
Apr 04, 2006 10.34 10.65 10.21 10.31 44,674 -0.01(-0.08%)
Apr 03, 2006 10.48 10.65 10.31 10.32 43,600 -0.18(-1.74%)
Mar 31, 2006 10.63 10.70 10.39 10.51 60,465 -0.02(-0.23%)
Mar 30, 2006 10.25 10.63 10.15 10.53 79,268 +0.25(+2.40%)
Mar 29, 2006 10.51 10.51 10.04 10.28 80,329 -0.29(-2.72%)
Mar 28, 2006 10.29 10.92 10.22 10.57 96,632 +0.26(+2.55%)
Mar 27, 2006 10.19 10.31 9.996 10.31 54,353 +0.22(+2.13%)
Mar 24, 2006 10.39 10.41 9.884 10.09 58,139 -0.22(-2.09%)
Mar 23, 2006 10.36 10.44 10.26 10.31 22,080 -0.04(-0.38%)
Mar 22, 2006 10.12 10.49 10.12 10.35 54,698 +0.17(+1.64%)
Mar 21, 2006 10.36 10.44 10.01 10.18 58,519 -0.02(-0.16%)
Mar 20, 2006 10.70 10.70 10.19 10.19 49,817 -0.36(-3.40%)
Mar 17, 2006 10.88 10.88 10.45 10.55 47,338 -0.14(-1.27%)
Mar 16, 2006 10.67 10.95 10.49 10.69 76,443 +0.02(+0.15%)
Mar 15, 2006 10.37 10.98 10.33 10.67 74,832 +0.06(+0.60%)
Mar 14, 2006 10.66 11.13 10.57 10.61 46,054 -0.10(-0.97%)
Mar 13, 2006 10.74 10.74 10.42 10.71 25,885 -0.03(-0.30%)
Mar 10, 2006 11.05 11.10 10.57 10.74 59,621 -0.10(-0.94%)
Mar 09, 2006 10.90 11.08 10.68 10.85 170,822 +0.33(+3.17%)
Mar 08, 2006 9.964 10.91 9.828 10.51 174,465 +0.52(+5.18%)
Mar 07, 2006 10.43 10.43 9.605 9.996 171,606 -0.54(-5.14%)
Mar 06, 2006 10.76 10.84 10.52 10.54 85,077 -0.37(-3.43%)
Mar 03, 2006 11.18 11.22 10.80 10.91 203,043 -0.26(-2.35%)
Mar 02, 2006 10.29 11.32 10.27 11.18 337,251 +0.82(+7.93%)
Mar 01, 2006 9.940 10.36 9.940 10.35 211,531 +0.41(+4.09%)
Feb 28, 2006 9.485 10.11 9.374 9.948 206,981 +0.46(+4.87%)
Feb 27, 2006 9.382 9.764 9.167 9.485 170,229 +0.07(+0.74%)
Feb 24, 2006 8.648 9.804 8.648 9.415 253,887 +0.77(+8.87%)
Feb 23, 2006 8.664 8.688 8.473 8.648 17,932 -0.06(-0.73%)
Feb 22, 2006 8.401 9.007 8.401 8.712 56,311 +0.26(+3.11%)
Feb 21, 2006 8.529 8.561 8.449 8.449 16,636 -0.22(-2.48%)
Feb 17, 2006 8.298 8.848 8.290 8.664 56,685 +0.25(+2.94%)
Feb 16, 2006 8.330 8.449 8.298 8.417 13,549 +0.07(+0.86%)
Feb 15, 2006 8.322 8.449 8.314 8.346 34,613 +0.04(+0.48%)
Feb 14, 2006 8.298 8.569 8.298 8.306 33,664 -0.06(-0.67%)
Feb 13, 2006 8.521 8.593 8.330 8.362 56,343 -0.24(-2.78%)
Feb 10, 2006 8.465 8.645 8.457 8.601 5,942 +0.05(+0.56%)
Feb 09, 2006 8.609 8.712 8.529 8.553 24,993 +0.03(+0.37%)
Feb 08, 2006 8.656 8.680 8.401 8.521 27,523 +0.02(+0.19%)
Feb 07, 2006 8.513 8.601 8.417 8.505 29,873 -0.09(-1.02%)
Feb 06, 2006 8.553 8.768 8.465 8.593 32,408 -0.01(-0.09%)
Feb 03, 2006 8.593 8.896 8.529 8.601 68,439 -0.37(-4.09%)
Feb 02, 2006 9.087 9.286 8.609 8.967 44,547 -0.16(-1.75%)
Feb 01, 2006 9.079 9.278 9.055 9.127 27,411 +0.02(+0.17%)
Jan 31, 2006 9.238 9.238 8.768 9.111 74,706 -0.08(-0.87%)
Jan 30, 2006 9.079 9.286 9.079 9.191 37,373 +0.06(+0.61%)
Jan 27, 2006 9.406 9.406 8.896 9.135 98,288 -0.22(-2.30%)
Jan 26, 2006 9.015 9.366 9.015 9.350 80,071 +0.32(+3.53%)
Jan 25, 2006 8.617 9.278 8.617 9.031 97,284 +0.33(+3.75%)
Jan 24, 2006 8.529 8.864 8.449 8.704 132,955 +0.14(+1.69%)
Jan 23, 2006 8.641 8.641 8.370 8.560 111,672 -0.04(-0.47%)
Jan 20, 2006 8.011 8.760 7.660 8.601 269,495 +0.65(+8.12%)
Jan 19, 2006 7.604 8.091 7.541 7.955 260,490 +0.33(+4.28%)
Jan 18, 2006 7.588 7.628 7.373 7.628 46,107 -0.03(-0.42%)
Jan 17, 2006 7.572 7.692 7.572 7.660 24,369 +0.01(+0.10%)
Jan 13, 2006 7.541 7.692 7.501 7.652 30,824 +0.03(+0.42%)
Jan 12, 2006 7.541 7.684 7.501 7.620 29,732 +0.07(+0.95%)
Jan 11, 2006 7.732 7.732 7.523 7.548 25,259 -0.10(-1.25%)
Jan 10, 2006 7.564 7.652 7.541 7.644 11,780 +0.14(+1.91%)
Jan 09, 2006 7.732 7.732 7.501 7.501 30,000 +0.09(+1.18%)
Jan 06, 2006 7.333 7.493 7.293 7.413 75,095 +0.08(+1.09%)
Jan 05, 2006 7.222 7.333 6.975 7.333 102,538 -0.04(-0.54%)
Jan 04, 2006 7.262 7.413 7.262 7.373 36,225 +0.05(+0.65%)
Jan 03, 2006 7.214 7.373 7.214 7.325 55,046 +0.35(+5.03%)
Dec 30, 2005 7.142 7.142 6.959 6.975 54,087 -0.05(-0.68%)
Dec 29, 2005 6.895 7.484 6.775 7.022 136,058 +0.15(+2.20%)
Dec 28, 2005 7.014 7.134 6.871 6.871 42,780 -0.22(-3.15%)
Dec 27, 2005 7.006 7.222 6.943 7.094 62,351 -0.06(-0.78%)
Dec 23, 2005 7.014 7.220 6.967 7.150 22,023 +0.07(+1.01%)
Dec 22, 2005 7.158 7.238 7.054 7.078 19,514 -0.04(-0.56%)
Dec 21, 2005 7.126 7.198 7.046 7.118 84,775 +0.29(+4.32%)
Dec 20, 2005 7.118 7.118 6.696 6.823 47,698 -0.14(-2.06%)
Dec 19, 2005 7.158 7.158 6.855 6.967 39,385 -0.25(-3.43%)
Dec 16, 2005 6.983 7.357 6.983 7.214 108,362 +0.26(+3.78%)
Dec 15, 2005 6.951 7.086 6.943 6.951 31,794 -0.08(-1.13%)
Dec 14, 2005 7.054 7.102 7.030 7.030 22,541 -0.10(-1.45%)
Dec 13, 2005 7.054 7.300 6.919 7.134 69,891 -0.10(-1.32%)
Dec 12, 2005 7.062 7.293 6.975 7.230 48,301 +0.13(+1.80%)
Dec 09, 2005 6.998 7.174 6.998 7.102 56,792 +0.10(+1.37%)
Dec 08, 2005 6.727 7.030 6.720 7.006 30,264 +0.23(+3.41%)
Dec 07, 2005 6.735 6.847 6.696 6.775 148,038 +0.04(+0.59%)
Dec 06, 2005 6.775 6.847 6.696 6.735 121,570 -0.06(-0.82%)
Dec 05, 2005 6.791 7.006 6.783 6.791 98,984 -0.06(-0.93%)
Dec 02, 2005 6.743 6.975 6.704 6.855 57,323 +0.04(+0.58%)
Dec 01, 2005 6.791 6.927 6.751 6.815 42,745 +0.03(+0.47%)
Nov 30, 2005 6.871 7.014 6.775 6.783 41,174 -0.14(-2.07%)
Nov 29, 2005 6.795 6.998 6.775 6.927 61,090 +0.10(+1.40%)
Nov 28, 2005 6.704 6.879 6.704 6.831 78,883 +0.06(+0.82%)
Nov 25, 2005 6.927 6.975 6.600 6.775 95,627 -0.06(-0.82%)
Nov 23, 2005 6.775 6.847 6.735 6.831 136,421 +0.14(+2.02%)
Nov 22, 2005 6.839 6.855 6.696 6.696 112,739 -0.19(-2.78%)
Nov 21, 2005 6.911 6.975 6.839 6.887 91,929 -0.06(-0.80%)
Nov 18, 2005 6.946 7.166 6.927 6.943 172,319 -0.02(-0.34%)
Nov 17, 2005 7.014 7.134 6.935 6.967 126,890 -0.05(-0.68%)
Nov 16, 2005 6.935 7.046 6.935 7.014 45,462 +0.06(+0.92%)
Nov 15, 2005 6.991 7.046 6.927 6.951 39,436 -0.15(-2.13%)
Nov 14, 2005 7.102 7.198 6.935 7.102 52,733 -0.07(-1.00%)
Nov 11, 2005 7.254 7.389 6.943 7.174 207,362 +0.00(+0.00%)
Nov 10, 2005 7.429 7.533 7.174 7.174 120,681 -0.27(-3.64%)
Nov 09, 2005 7.365 7.501 7.293 7.445 130,999 +0.18(+2.41%)
Nov 08, 2005 7.493 7.572 7.270 7.270 117,526 -0.29(-3.90%)
Nov 07, 2005 7.493 7.572 7.357 7.564 94,338 +0.06(+0.85%)
Nov 04, 2005 7.429 7.612 7.317 7.501 86,933 -0.01(-0.11%)
Nov 03, 2005 7.277 7.684 7.277 7.509 133,248 +0.17(+2.28%)
Nov 02, 2005 7.644 7.644 7.030 7.341 141,476 -0.19(-2.54%)
Nov 01, 2005 7.413 7.556 7.254 7.533 87,390 +0.06(+0.75%)
Oct 31, 2005 7.174 7.533 7.174 7.477 85,935 +0.24(+3.30%)
Oct 28, 2005 7.174 7.389 7.174 7.238 117,655 +0.01(+0.11%)
Oct 27, 2005 7.580 7.724 7.206 7.230 63,799 -0.44(-5.72%)
Oct 26, 2005 7.835 7.835 7.477 7.668 57,073 -0.14(-1.84%)
Oct 25, 2005 7.596 7.899 7.596 7.812 22,850 +0.22(+2.83%)
Oct 24, 2005 7.533 7.708 7.533 7.596 78,979 +0.00(+0.00%)
Oct 21, 2005 7.684 7.851 7.580 7.596 11,293 +0.02(+0.21%)
Oct 20, 2005 7.668 7.963 7.572 7.580 34,095 -0.19(-2.46%)
Oct 19, 2005 7.867 8.154 7.548 7.772 61,974 -0.16(-2.01%)
Oct 18, 2005 7.971 8.146 7.748 7.931 34,994 -0.04(-0.50%)
Oct 17, 2005 7.971 8.091 7.891 7.971 37,301 +0.00(+0.00%)
Oct 14, 2005 7.668 8.051 7.493 7.971 61,281 +0.28(+3.63%)
Oct 13, 2005 8.146 8.146 7.660 7.692 27,556 -0.29(-3.69%)
Oct 12, 2005 8.043 8.083 7.923 7.987 127,677 -0.14(-1.67%)
Oct 11, 2005 8.282 8.282 7.955 8.122 48,797 -0.22(-2.58%)
Oct 10, 2005 8.362 8.370 8.282 8.338 6,975 +0.08(+0.97%)
Oct 07, 2005 8.075 8.529 8.059 8.258 34,020 +0.20(+2.47%)
Oct 06, 2005 8.393 8.561 8.051 8.059 75,260 -0.35(-4.17%)
Oct 05, 2005 8.760 8.760 8.409 8.409 13,862 -0.16(-1.86%)
Oct 04, 2005 8.656 8.744 8.489 8.569 17,931 -0.17(-1.92%)
Oct 03, 2005 8.465 8.768 8.465 8.736 36,861 +0.10(+1.11%)
Sep 30, 2005 8.393 8.728 8.393 8.641 27,005 +0.17(+1.98%)
Sep 29, 2005 8.385 8.569 8.370 8.473 19,352 -0.02(-0.28%)
Sep 28, 2005 8.489 8.688 8.346 8.497 56,018 -0.19(-2.20%)
Sep 27, 2005 8.744 8.744 8.585 8.688 44,648 -0.06(-0.64%)
Sep 26, 2005 8.648 8.752 8.609 8.744 83,117 +0.03(+0.37%)
Sep 23, 2005 8.712 8.768 8.625 8.712 39,174 +0.01(+0.09%)
Sep 22, 2005 8.704 8.848 8.545 8.704 65,366 +0.01(+0.14%)
Sep 21, 2005 8.688 8.728 8.593 8.692 63,199 +0.00(+0.05%)
Sep 20, 2005 8.768 8.768 8.577 8.688 39,963 -0.04(-0.46%)
Sep 19, 2005 8.736 8.840 8.625 8.728 26,094 -0.07(-0.82%)
Sep 16, 2005 8.840 8.927 8.712 8.800 78,220 +0.07(+0.82%)
Sep 15, 2005 8.792 8.808 8.553 8.728 64,420 +0.04(+0.46%)
Sep 14, 2005 8.768 8.768 8.609 8.688 23,836 +0.06(+0.65%)
Sep 13, 2005 8.433 8.736 8.346 8.633 106,149 +0.13(+1.50%)
Sep 12, 2005 8.521 8.664 8.417 8.505 55,009 -0.09(-1.02%)
Sep 09, 2005 8.457 8.672 8.377 8.593 54,404 +0.21(+2.47%)
Sep 08, 2005 8.449 8.521 8.290 8.385 38,137 -0.07(-0.85%)
Sep 07, 2005 8.513 8.728 8.138 8.457 29,606 -0.15(-1.76%)
Sep 06, 2005 8.736 8.744 8.489 8.609 34,506 +0.02(+0.28%)
Sep 02, 2005 8.433 8.760 8.433 8.585 78,119 +0.06(+0.75%)
Sep 01, 2005 8.210 8.561 8.138 8.521 125,343 +0.27(+3.28%)
Aug 31, 2005 8.298 8.497 8.170 8.250 227,483 -0.10(-1.15%)
Aug 30, 2005 8.848 8.848 8.306 8.346 197,059 -0.44(-4.99%)
Aug 29, 2005 8.792 8.792 8.648 8.784 41,706 -0.06(-0.72%)
Aug 26, 2005 8.864 8.959 8.840 8.848 32,363 -0.09(-0.98%)
Aug 25, 2005 8.927 9.151 8.744 8.935 102,808 +0.13(+1.45%)
Aug 24, 2005 8.768 8.896 8.696 8.808 51,304 -0.06(-0.63%)
Aug 23, 2005 8.864 8.912 8.728 8.864 63,007 -0.04(-0.45%)
Aug 22, 2005 8.768 8.920 8.672 8.904 140,595 +0.11(+1.27%)
Aug 19, 2005 8.768 8.927 8.641 8.792 56,082 -0.04(-0.45%)
Aug 18, 2005 8.848 8.927 8.617 8.832 74,752 +0.05(+0.54%)
Aug 17, 2005 8.553 9.047 8.553 8.784 86,032 +0.25(+2.89%)
Aug 16, 2005 8.306 8.864 8.306 8.537 146,352 +0.07(+0.85%)
Aug 15, 2005 8.210 8.609 8.210 8.465 66,881 +0.23(+2.81%)
Aug 12, 2005 8.186 8.362 8.122 8.234 140,695 +0.02(+0.29%)
Aug 11, 2005 8.162 8.341 8.035 8.210 90,455 +0.14(+1.78%)
Aug 10, 2005 8.258 8.370 7.987 8.067 89,864 -0.27(-3.25%)
Aug 09, 2005 8.130 8.433 8.130 8.338 118,693 +0.13(+1.55%)
Aug 08, 2005 8.545 8.585 8.130 8.210 127,213 -0.40(-4.63%)
Aug 05, 2005 8.648 8.943 8.577 8.609 136,347 -0.10(-1.19%)
Aug 04, 2005 8.633 9.257 8.633 8.712 359,309 +0.33(+3.90%)
Aug 03, 2005 8.521 8.609 8.306 8.385 252,259 -0.24(-2.77%)
Aug 02, 2005 8.648 8.728 8.385 8.625 142,453 -0.02(-0.28%)
Aug 01, 2005 8.680 8.736 8.450 8.648 143,981 +0.01(+0.09%)
Jul 29, 2005 8.505 8.768 8.370 8.641 276,381 +0.07(+0.84%)
Jul 28, 2005 8.306 8.951 7.899 8.569 570,469 +0.30(+3.66%)
Jul 27, 2005 8.330 8.330 8.091 8.266 127,953 -0.06(-0.77%)
Jul 26, 2005 8.274 8.449 8.083 8.330 211,148 +0.04(+0.48%)
Jul 25, 2005 8.083 8.529 7.931 8.290 698,172 +0.29(+3.59%)
Jul 22, 2005 7.812 8.370 7.620 8.003 436,987 +0.28(+3.61%)
Jul 21, 2005 7.812 7.851 7.604 7.724 213,918 +0.15(+2.00%)
Jul 20, 2005 7.652 7.652 7.333 7.572 137,861 -0.02(-0.21%)
Jul 19, 2005 7.572 7.651 7.373 7.588 76,500 +0.07(+0.95%)
Jul 18, 2005 7.700 7.796 7.293 7.517 134,333 -0.18(-2.38%)
Jul 15, 2005 7.796 7.835 7.572 7.700 147,132 -0.02(-0.21%)
Jul 14, 2005 7.668 7.835 7.652 7.716 230,169 +0.10(+1.36%)
Jul 13, 2005 7.445 7.636 7.333 7.612 236,081 +0.17(+2.25%)
Jul 12, 2005 7.365 7.596 7.254 7.445 338,429 +0.15(+2.07%)
Jul 11, 2005 6.967 7.317 6.775 7.294 376,075 +0.38(+5.55%)
Jul 08, 2005 7.094 7.158 6.775 6.911 644,604 -0.18(-2.58%)
Jul 07, 2005 7.413 7.708 6.943 7.094 5,742,684 +0.82(+13.09%)
Jul 06, 2005 6.305 6.321 6.233 6.273 40,979 -0.03(-0.51%)
Jul 05, 2005 6.401 6.401 6.249 6.305 43,658 -0.01(-0.13%)
Jul 01, 2005 6.233 6.449 6.233 6.313 46,418 +0.02(+0.38%)
Jun 30, 2005 6.345 6.449 6.233 6.289 65,610 -0.09(-1.37%)
Jun 29, 2005 6.369 6.409 6.305 6.377 40,310 -0.04(-0.62%)
Jun 28, 2005 6.409 6.501 6.361 6.417 31,978 -0.03(-0.49%)
Jun 27, 2005 6.560 6.560 6.409 6.449 39,362 -0.13(-1.94%)
Jun 24, 2005 6.409 6.616 6.401 6.576 48,950 +0.16(+2.48%)
Jun 23, 2005 6.409 6.441 6.305 6.417 122,799 +0.00(+0.00%)
Jun 22, 2005 6.449 6.528 6.417 6.417 44,876 -0.11(-1.71%)
Jun 21, 2005 6.385 6.560 6.385 6.528 48,144 +0.10(+1.49%)
Jun 20, 2005 6.544 6.600 6.393 6.433 123,459 -0.22(-3.35%)
Jun 17, 2005 6.783 6.935 6.576 6.656 198,777 -0.15(-2.22%)
Jun 16, 2005 6.863 6.895 6.767 6.807 104,416 -0.16(-2.29%)
Jun 15, 2005 6.751 6.975 6.743 6.967 78,373 +0.17(+2.46%)
Jun 14, 2005 6.807 6.855 6.783 6.799 59,997 -0.01(-0.12%)
Jun 13, 2005 6.735 6.855 6.727 6.807 28,487 +0.03(+0.47%)
Jun 10, 2005 6.839 6.975 6.775 6.775 127,994 -0.10(-1.39%)
Jun 09, 2005 6.967 6.967 6.823 6.871 40,031 -0.02(-0.35%)
Jun 08, 2005 6.935 6.959 6.863 6.895 100,748 +0.00(+0.00%)
Jun 07, 2005 7.166 7.285 6.775 6.895 218,409 -0.29(-4.10%)
Jun 06, 2005 7.341 7.341 7.134 7.190 63,814 -0.11(-1.53%)
Jun 03, 2005 7.333 7.397 7.238 7.301 35,473 +0.04(+0.55%)
Jun 02, 2005 7.333 7.333 7.030 7.262 74,815 -0.07(-0.98%)
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.