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, 2018 4.193 4.304 4.193 4.304 25,808 +0.09(+2.08%)
May 30, 2018 4.248 4.256 4.209 4.217 10,501 -0.01(-0.19%)
May 29, 2018 4.217 4.280 4.209 4.225 7,677 -0.04(-0.93%)
May 25, 2018 4.264 4.264 4.264 0 +0.02(+0.43%)
May 24, 2018 4.280 4.288 4.233 4.246 5,528 -0.05(-1.17%)
May 23, 2018 4.304 4.344 4.288 4.296 14,058 +0.01(+0.19%)
May 22, 2018 4.320 4.320 4.254 4.288 9,789 -0.06(-1.47%)
May 21, 2018 4.320 4.400 4.320 4.352 20,741 -0.05(-1.09%)
May 18, 2018 4.312 4.408 4.304 4.400 32,122 +0.03(+0.73%)
May 17, 2018 4.456 4.456 4.296 4.368 21,637 -0.09(-1.97%)
May 16, 2018 4.241 4.464 4.129 4.456 204,546 +0.22(+5.27%)
May 15, 2018 4.129 4.264 4.099 4.233 20,540 +0.03(+0.76%)
May 14, 2018 4.081 4.201 4.081 4.201 8,657 +0.15(+3.74%)
May 11, 2018 4.193 4.193 3.850 4.049 49,867 -0.15(-3.61%)
May 10, 2018 4.344 4.344 4.185 4.201 26,369 -0.14(-3.12%)
May 09, 2018 4.304 4.336 4.264 4.336 23,663 +0.02(+0.55%)
May 08, 2018 4.264 4.328 4.256 4.312 14,480 +0.02(+0.37%)
May 07, 2018 4.233 4.344 4.233 4.296 42,702 +0.03(+0.65%)
May 04, 2018 4.272 4.328 4.264 4.268 22,471 -0.04(-0.83%)
May 03, 2018 4.312 4.344 4.264 4.304 24,483 -0.02(-0.55%)
May 02, 2018 4.328 4.384 4.272 4.328 50,254 -0.01(-0.18%)
May 01, 2018 4.336 4.336 4.316 4.336 2,717 +0.03(+0.74%)
Apr 30, 2018 4.352 4.368 4.304 4.304 11,378 -0.05(-1.10%)
Apr 27, 2018 4.424 4.464 4.336 4.352 19,582 -0.11(-2.50%)
Apr 26, 2018 4.392 4.440 4.352 4.464 75,935 +0.05(+1.08%)
Apr 25, 2018 4.408 4.448 4.328 4.416 34,774 -0.01(-0.18%)
Apr 24, 2018 4.424 4.448 4.424 4.424 12,479 -0.02(-0.54%)
Apr 23, 2018 4.424 4.456 4.392 4.448 8,247 +0.02(+0.54%)
Apr 20, 2018 4.432 4.432 4.392 4.424 8,152 -0.04(-0.89%)
Apr 19, 2018 4.456 4.512 4.425 4.464 10,059 -0.09(-1.93%)
Apr 18, 2018 4.527 4.551 4.432 4.551 12,674 +0.04(+0.88%)
Apr 17, 2018 4.480 4.703 4.472 4.512 28,243 +0.08(+1.80%)
Apr 16, 2018 4.424 4.464 4.424 4.432 6,083 -0.06(-1.42%)
Apr 13, 2018 4.280 4.516 4.280 4.496 3,505 +0.08(+1.81%)
Apr 12, 2018 4.663 4.663 4.392 4.416 94,974 -0.26(-5.62%)
Apr 11, 2018 4.660 4.679 4.646 4.679 991 +0.02(+0.34%)
Apr 10, 2018 4.679 4.703 4.663 4.663 4,232 +0.02(+0.34%)
Apr 09, 2018 4.629 4.679 4.629 4.647 5,171 -0.05(-1.02%)
Apr 06, 2018 4.703 4.703 4.659 4.695 21,476 +0.02(+0.51%)
Apr 05, 2018 4.647 4.687 4.599 4.671 6,824 +0.03(+0.69%)
Apr 04, 2018 4.551 4.663 4.528 4.639 25,109 +0.08(+1.75%)
Apr 03, 2018 4.583 4.607 4.488 4.559 20,150 -0.04(-0.87%)
Apr 02, 2018 4.543 4.703 4.497 4.599 76,922 +0.00(+0.00%)
Mar 29, 2018 4.599 4.599 4.599 0 -0.30(-6.18%)
Mar 28, 2018 4.783 4.934 4.623 4.902 222,510 +0.18(+3.89%)
Mar 27, 2018 4.623 4.727 4.623 4.719 25,867 +0.09(+1.89%)
Mar 26, 2018 4.775 4.791 4.569 4.631 34,417 -0.14(-2.84%)
Mar 23, 2018 4.695 4.838 4.528 4.767 64,933 +0.02(+0.34%)
Mar 22, 2018 4.504 4.751 4.473 4.751 51,489 +0.20(+4.38%)
Mar 21, 2018 4.496 4.615 4.464 4.551 15,293 +0.03(+0.71%)
Mar 20, 2018 4.583 4.583 4.504 4.520 15,674 -0.10(-2.24%)
Mar 19, 2018 4.752 4.775 4.512 4.623 76,103 -0.18(-3.65%)
Mar 16, 2018 4.831 4.831 4.743 4.799 2,215 +0.07(+1.50%)
Mar 15, 2018 4.910 4.910 4.728 4.728 18,237 -0.17(-3.40%)
Mar 14, 2018 4.862 4.894 4.838 4.894 24,112 +0.05(+0.99%)
Mar 13, 2018 4.862 4.862 4.703 4.846 13,936 +0.02(+0.50%)
Mar 12, 2018 4.743 4.838 4.743 4.822 22,086 +0.08(+1.68%)
Mar 09, 2018 4.735 4.743 4.656 4.743 12,205 -0.02(-0.50%)
Mar 08, 2018 4.723 4.783 4.703 4.767 9,545 -0.01(-0.17%)
Mar 07, 2018 4.743 4.783 4.679 4.775 12,223 +0.03(+0.67%)
Mar 06, 2018 4.631 4.783 4.631 4.743 13,838 +0.11(+2.41%)
Mar 05, 2018 4.631 4.655 4.612 4.631 3,589 +0.02(+0.52%)
Mar 02, 2018 4.488 4.711 4.488 4.607 15,609 +0.05(+1.05%)
Mar 01, 2018 4.671 4.703 4.559 4.559 20,785 -0.11(-2.39%)
Feb 28, 2018 4.735 4.760 4.591 4.671 29,394 -0.05(-1.01%)
Feb 27, 2018 4.862 4.878 4.711 4.719 28,098 -0.12(-2.47%)
Feb 26, 2018 4.870 4.886 4.703 4.838 26,798 +0.00(+0.00%)
Feb 23, 2018 4.933 4.933 4.767 4.838 14,937 -0.02(-0.49%)
Feb 22, 2018 4.958 4.982 4.822 4.862 21,417 -0.09(-1.77%)
Feb 21, 2018 4.942 4.990 4.926 4.950 31,242 +0.04(+0.81%)
Feb 20, 2018 4.918 4.942 4.855 4.910 66,365 -0.02(-0.32%)
Feb 16, 2018 4.926 4.926 4.926 0 -0.01(-0.16%)
Feb 15, 2018 4.918 4.942 4.878 4.934 16,269 +0.06(+1.14%)
Feb 14, 2018 4.783 4.942 4.783 4.878 28,171 +0.06(+1.32%)
Feb 13, 2018 4.583 4.942 4.583 4.814 39,765 +0.12(+2.55%)
Feb 12, 2018 4.655 4.737 4.655 4.695 5,787 +0.07(+1.55%)
Feb 09, 2018 4.575 4.711 4.546 4.623 30,629 -0.05(-1.02%)
Feb 08, 2018 4.783 4.591 4.671 28,325 +0.06(+1.38%)
Feb 07, 2018 4.464 4.464 4.464 4.607 34,964 +0.07(+1.58%)
Feb 06, 2018 4.464 4.751 4.464 4.535 88,980 +0.05(+1.13%)
Feb 05, 2018 4.663 4.663 4.464 4.485 20,104 -0.15(-3.32%)
Feb 02, 2018 4.846 4.870 4.631 4.639 26,479 -0.30(-6.13%)
Feb 01, 2018 5.062 5.062 4.783 4.942 42,159 +0.00(+0.00%)
Jan 31, 2018 4.998 5.033 4.711 4.942 42,077 +0.16(+3.33%)
Jan 30, 2018 4.918 4.918 4.751 4.783 93,670 -0.17(-3.38%)
Jan 29, 2018 4.878 5.165 4.878 4.950 120,360 +0.02(+0.32%)
Jan 26, 2018 4.607 4.942 4.543 4.934 132,504 +0.31(+6.72%)
Jan 25, 2018 4.687 4.854 4.535 4.623 131,498 +0.09(+1.93%)
Jan 24, 2018 4.504 4.807 4.384 4.535 243,732 +0.20(+4.60%)
Jan 23, 2018 4.304 4.360 4.256 4.336 19,101 +0.01(+0.18%)
Jan 22, 2018 4.225 4.336 4.225 4.328 31,213 +0.10(+2.45%)
Jan 19, 2018 4.201 4.280 4.121 4.225 12,793 +0.00(+0.00%)
Jan 18, 2018 4.225 4.300 4.081 4.225 14,030 +0.02(+0.57%)
Jan 17, 2018 4.202 4.336 4.185 4.201 36,782 -0.05(-1.13%)
Jan 16, 2018 4.344 4.384 4.161 4.249 27,132 -0.09(-2.02%)
Jan 12, 2018 4.336 4.336 4.336 0 -0.05(-1.09%)
Jan 11, 2018 4.296 4.384 4.249 4.384 18,796 +0.15(+3.58%)
Jan 10, 2018 4.241 4.241 4.233 16,592 -0.01(-0.19%)
Jan 09, 2018 4.408 4.408 4.193 4.241 35,559 -0.02(-0.37%)
Jan 08, 2018 4.304 4.408 4.161 4.256 35,451 -0.10(-2.38%)
Jan 05, 2018 4.145 4.368 4.137 4.360 42,452 +0.24(+5.80%)
Jan 04, 2018 4.129 4.145 4.081 4.121 30,537 -0.01(-0.19%)
Jan 03, 2018 4.097 4.177 4.017 4.129 24,818 -0.03(-0.77%)
Jan 02, 2018 4.097 4.161 4.041 4.161 15,799 +0.13(+3.16%)
Dec 29, 2017 4.033 4.033 4.033 0 -0.10(-2.50%)
Dec 28, 2017 4.201 4.201 4.113 4.137 56,236 -0.08(-1.89%)
Dec 27, 2017 4.360 4.464 4.169 4.217 54,322 -0.05(-1.12%)
Dec 26, 2017 4.185 4.512 4.129 4.264 504,308 +0.21(+5.08%)
Dec 22, 2017 3.985 4.169 3.954 4.058 99,281 +0.17(+4.33%)
Dec 21, 2017 3.906 3.958 3.866 3.890 36,979 +0.00(+0.00%)
Dec 20, 2017 3.866 3.938 3.866 3.890 84,691 +0.03(+0.83%)
Dec 19, 2017 3.826 3.906 3.826 3.858 34,979 +0.03(+0.83%)
Dec 18, 2017 3.794 3.866 3.794 3.826 15,634 +0.03(+0.84%)
Dec 15, 2017 3.802 3.866 3.786 3.794 29,976 -0.02(-0.63%)
Dec 14, 2017 3.890 3.890 3.818 3.818 31,860 -0.05(-1.24%)
Dec 13, 2017 3.826 3.906 3.826 3.866 11,600 +0.00(+0.00%)
Dec 12, 2017 3.770 3.906 3.770 3.866 42,865 +0.01(+0.21%)
Dec 11, 2017 3.898 3.906 3.794 3.858 23,396 -0.08(-2.02%)
Dec 08, 2017 3.890 3.985 3.786 3.938 88,262 +0.02(+0.62%)
Dec 07, 2017 3.770 3.938 3.746 3.913 51,947 +0.16(+4.24%)
Dec 06, 2017 3.770 3.838 3.703 3.754 12,021 -0.04(-0.95%)
Dec 05, 2017 3.714 3.834 3.684 3.790 19,824 +0.05(+1.39%)
Dec 04, 2017 3.778 3.810 3.738 3.738 52,488 -0.05(-1.26%)
Dec 01, 2017 3.882 3.882 3.866 3.786 39,312 -0.12(-3.16%)
Nov 30, 2017 3.890 4.027 3.890 3.910 27,080 +0.00(+0.10%)
Nov 29, 2017 3.882 3.970 3.866 3.906 24,204 -0.04(-1.01%)
Nov 28, 2017 3.826 3.946 3.722 3.946 112,705 +0.14(+3.77%)
Nov 27, 2017 3.754 3.810 3.746 3.802 36,531 +0.03(+0.85%)
Nov 24, 2017 3.754 3.770 3.730 3.770 5,658 -0.01(-0.21%)
Nov 22, 2017 3.858 3.898 3.778 3.778 25,009 -0.03(-0.84%)
Nov 21, 2017 3.746 3.890 3.746 3.810 87,507 +0.10(+2.80%)
Nov 20, 2017 3.667 3.925 3.667 3.707 75,372 +0.02(+0.43%)
Nov 17, 2017 3.587 3.707 3.523 3.691 7,219 +0.14(+4.05%)
Nov 16, 2017 3.475 3.688 3.475 3.547 102,343 +0.11(+3.25%)
Nov 15, 2017 3.459 3.466 3.428 3.435 23,299 +0.00(+0.00%)
Nov 14, 2017 3.348 3.478 3.348 3.435 79,137 -0.11(-3.15%)
Nov 13, 2017 3.443 3.547 3.443 3.547 24,768 +0.08(+2.30%)
Nov 10, 2017 3.381 3.571 3.364 3.467 61,877 +0.07(+2.10%)
Nov 09, 2017 3.412 3.412 3.372 3.396 24,945 -0.02(-0.46%)
Nov 08, 2017 3.412 3.428 3.380 3.412 30,281 -0.04(-1.15%)
Nov 07, 2017 3.539 3.571 3.396 3.451 39,371 -0.11(-3.13%)
Nov 06, 2017 3.428 3.571 3.420 3.563 61,865 +0.07(+2.05%)
Nov 03, 2017 3.531 3.531 3.451 3.491 13,636 +0.01(+0.23%)
Nov 02, 2017 3.404 3.579 3.396 3.483 35,569 +0.06(+1.63%)
Nov 01, 2017 3.428 3.507 3.395 3.428 53,285 +0.03(+0.94%)
Oct 31, 2017 3.385 3.412 3.385 3.396 24,662 +0.01(+0.24%)
Oct 30, 2017 3.459 3.459 3.356 3.388 30,646 -0.06(-1.62%)
Oct 27, 2017 3.420 3.467 3.348 3.443 72,383 -0.02(-0.46%)
Oct 26, 2017 3.364 3.475 3.364 3.459 23,059 +0.01(+0.23%)
Oct 25, 2017 3.611 3.611 3.388 3.451 56,581 -0.13(-3.56%)
Oct 24, 2017 3.587 3.667 3.579 3.579 15,160 -0.03(-0.88%)
Oct 23, 2017 3.651 3.651 3.571 3.611 3,649 -0.02(-0.66%)
Oct 20, 2017 3.531 3.667 3.523 3.635 34,363 +0.07(+1.93%)
Oct 19, 2017 3.605 3.606 3.523 3.566 17,832 -0.01(-0.14%)
Oct 18, 2017 3.587 3.603 3.507 3.571 21,540 -0.01(-0.22%)
Oct 17, 2017 3.587 3.635 3.539 3.579 30,149 +0.00(+0.00%)
Oct 16, 2017 3.547 3.675 3.531 3.579 63,595 -0.10(-2.81%)
Oct 13, 2017 3.611 3.730 3.611 3.683 36,536 +0.03(+0.87%)
Oct 12, 2017 3.667 3.738 3.555 3.651 39,632 -0.04(-1.08%)
Oct 11, 2017 3.683 3.722 3.507 3.691 39,145 +0.02(+0.65%)
Oct 10, 2017 3.714 3.738 3.651 3.667 5,769 -0.07(-1.92%)
Oct 09, 2017 3.667 3.786 3.659 3.738 8,086 +0.10(+2.63%)
Oct 06, 2017 3.722 3.788 3.595 3.643 47,197 -0.13(-3.38%)
Oct 05, 2017 3.746 3.802 3.651 3.770 37,785 -0.06(-1.46%)
Oct 04, 2017 3.826 3.826 3.786 3.826 5,878 -0.03(-0.83%)
Oct 03, 2017 3.826 3.866 3.595 3.858 19,641 +0.07(+1.89%)
Oct 02, 2017 3.683 3.810 3.627 3.786 75,274 -0.04(-1.04%)
Sep 29, 2017 3.818 3.858 3.786 3.826 16,980 +0.03(+0.84%)
Sep 28, 2017 3.850 3.906 3.775 3.794 19,608 +0.00(+0.00%)
Sep 27, 2017 3.699 3.826 3.699 3.794 12,324 +0.05(+1.28%)
Sep 26, 2017 3.627 3.746 3.627 3.746 14,668 +0.09(+2.40%)
Sep 25, 2017 3.635 3.730 3.603 3.659 93,513 +0.06(+1.55%)
Sep 22, 2017 3.643 3.762 3.547 3.603 39,497 -0.18(-4.84%)
Sep 21, 2017 3.714 3.794 3.604 3.786 21,780 +0.07(+1.93%)
Sep 20, 2017 3.770 3.770 3.675 3.714 19,440 -0.02(-0.64%)
Sep 19, 2017 3.794 3.794 3.596 3.738 33,527 -0.02(-0.42%)
Sep 18, 2017 3.802 3.858 3.651 3.754 58,639 +0.05(+1.29%)
Sep 15, 2017 3.659 3.746 3.659 3.707 25,126 -0.06(-1.69%)
Sep 14, 2017 3.786 3.810 3.651 3.770 28,319 +0.00(+0.00%)
Sep 13, 2017 3.714 3.810 3.587 3.770 38,320 +0.04(+1.07%)
Sep 12, 2017 3.722 3.850 3.722 3.730 35,094 -0.06(-1.47%)
Sep 11, 2017 3.675 3.818 3.675 3.786 52,707 +0.08(+2.15%)
Sep 08, 2017 3.771 3.786 3.699 3.707 40,554 -0.11(-2.92%)
Sep 07, 2017 3.659 3.818 3.502 3.818 18,426 +0.12(+3.23%)
Sep 06, 2017 3.667 3.726 3.571 3.699 45,784 +0.12(+3.34%)
Sep 05, 2017 3.435 3.627 3.388 3.579 104,673 +0.11(+3.22%)
Sep 01, 2017 3.499 3.507 3.459 3.467 37,329 -0.03(-0.91%)
Aug 31, 2017 3.826 3.855 3.292 3.499 408,662 -0.36(-9.30%)
Aug 30, 2017 3.730 3.914 3.730 3.858 54,066 +0.12(+3.20%)
Aug 29, 2017 3.874 3.882 3.730 3.738 68,928 -0.10(-2.70%)
Aug 28, 2017 3.834 3.914 3.826 3.842 20,942 -0.01(-0.21%)
Aug 25, 2017 3.802 3.930 3.802 3.850 16,315 -0.02(-0.41%)
Aug 24, 2017 3.850 3.866 3.786 3.866 21,280 +0.10(+2.54%)
Aug 23, 2017 3.746 3.810 3.746 3.770 19,678 +0.02(+0.64%)
Aug 22, 2017 3.818 3.818 3.746 3.746 19,259 -0.08(-2.08%)
Aug 21, 2017 3.850 3.850 3.810 3.826 21,710 -0.02(-0.41%)
Aug 18, 2017 3.930 3.941 3.842 3.842 32,849 -0.07(-1.83%)
Aug 17, 2017 3.842 3.938 3.770 3.914 34,939 +0.10(+2.72%)
Aug 16, 2017 3.858 3.929 3.770 3.810 21,625 -0.05(-1.24%)
Aug 15, 2017 3.818 3.866 3.806 3.858 23,323 -0.01(-0.21%)
Aug 14, 2017 3.786 3.962 3.746 3.866 74,387 +0.12(+3.19%)
Aug 11, 2017 3.762 3.824 3.746 3.746 38,378 -0.02(-0.63%)
Aug 10, 2017 3.786 3.850 3.762 3.770 31,838 -0.06(-1.66%)
Aug 09, 2017 3.890 3.938 3.762 3.834 48,105 +0.03(+0.84%)
Aug 08, 2017 3.786 3.930 3.762 3.802 66,806 -0.07(-1.85%)
Aug 07, 2017 4.001 4.150 3.707 3.874 150,737 -0.13(-3.19%)
Aug 04, 2017 4.145 4.157 3.946 4.001 52,358 -0.15(-3.65%)
Aug 03, 2017 4.129 4.184 4.105 4.153 55,367 -0.02(-0.38%)
Aug 02, 2017 4.145 4.320 4.042 4.169 60,551 +0.03(+0.60%)
Aug 01, 2017 4.121 4.185 4.065 4.144 69,036 -0.00(-0.03%)
Jul 31, 2017 4.185 4.296 4.113 4.145 16,383 -0.06(-1.50%)
Jul 28, 2017 4.225 4.264 4.169 4.208 28,443 -0.02(-0.58%)
Jul 27, 2017 4.225 4.288 4.201 4.233 32,955 +0.03(+0.74%)
Jul 26, 2017 4.352 4.352 4.201 4.201 19,444 -0.06(-1.29%)
Jul 25, 2017 4.280 4.280 4.185 4.256 33,829 +0.02(+0.56%)
Jul 24, 2017 4.256 4.296 4.201 4.233 30,883 -0.03(-0.75%)
Jul 21, 2017 4.225 4.264 4.162 4.264 11,617 +0.09(+2.10%)
Jul 20, 2017 4.312 4.312 4.154 4.177 30,375 -0.06(-1.50%)
Jul 19, 2017 4.177 4.368 4.177 4.241 46,161 +0.14(+3.30%)
Jul 18, 2017 4.073 4.161 4.065 4.105 14,345 -0.02(-0.39%)
Jul 17, 2017 4.145 4.153 4.049 4.121 38,231 -0.04(-0.96%)
Jul 14, 2017 4.280 4.280 4.145 4.161 14,525 -0.10(-2.25%)
Jul 13, 2017 4.105 4.272 4.105 4.256 65,243 +0.11(+2.69%)
Jul 12, 2017 4.105 4.217 4.091 4.145 66,990 +0.10(+2.36%)
Jul 11, 2017 4.001 4.109 3.985 4.049 14,754 +0.02(+0.40%)
Jul 10, 2017 4.105 4.113 3.985 4.033 40,700 -0.05(-1.17%)
Jul 07, 2017 3.890 4.081 3.890 4.081 163,467 +0.18(+4.70%)
Jul 06, 2017 3.946 3.978 3.866 3.898 15,491 -0.01(-0.20%)
Jul 05, 2017 3.738 3.930 3.730 3.906 75,988 +0.02(+0.41%)
Jul 03, 2017 3.914 3.970 3.850 3.890 12,224 -0.03(-0.81%)
Jun 30, 2017 3.914 3.962 3.866 3.922 29,059 +0.03(+0.82%)
Jun 29, 2017 3.882 3.993 3.814 3.890 59,820 -0.06(-1.41%)
Jun 28, 2017 4.009 4.145 3.770 3.946 136,812 -0.15(-3.70%)
Jun 27, 2017 3.834 4.145 3.794 4.097 185,808 +0.27(+7.08%)
Jun 26, 2017 3.842 3.882 3.786 3.826 52,506 -0.06(-1.44%)
Jun 23, 2017 3.855 3.898 3.786 3.882 35,092 +0.02(+0.62%)
Jun 22, 2017 3.826 3.898 3.778 3.858 43,721 +0.03(+0.83%)
Jun 21, 2017 3.834 3.922 3.794 3.826 65,327 -0.03(-0.83%)
Jun 20, 2017 3.866 3.882 3.787 3.858 42,661 -0.04(-1.02%)
Jun 19, 2017 3.993 4.057 3.875 3.898 73,196 -0.16(-3.93%)
Jun 16, 2017 3.866 4.057 3.762 4.057 113,978 +0.19(+4.95%)
Jun 15, 2017 3.826 3.866 3.778 3.866 35,027 -0.02(-0.41%)
Jun 14, 2017 3.794 3.954 3.794 3.882 71,020 +0.06(+1.46%)
Jun 13, 2017 3.802 3.898 3.802 3.826 70,913 -0.02(-0.62%)
Jun 12, 2017 4.065 4.097 3.842 3.850 84,136 -0.18(-4.36%)
Jun 09, 2017 4.065 4.153 3.986 4.025 70,342 -0.07(-1.75%)
Jun 08, 2017 3.930 4.129 3.928 4.097 69,114 +0.14(+3.63%)
Jun 07, 2017 3.914 3.970 3.898 3.954 92,465 +0.01(+0.20%)
Jun 06, 2017 3.930 3.985 3.875 3.946 95,314 +0.04(+1.02%)
Jun 05, 2017 4.017 4.057 3.834 3.906 115,422 -0.15(-3.73%)
Jun 02, 2017 4.065 4.177 4.025 4.057 81,827 -0.01(-0.20%)
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.