Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2.511	2.583	2.455	2.503	24,564	-0.03(-1.26%)
Nov 29, 2010	2.670	2.670	2.455	2.535	13,727	-0.02(-0.93%)
Nov 24, 2010	2.559	2.559	2.559	2.559	0	+0.01(+0.31%)
Nov 23, 2010	2.630	2.631	2.447	2.551	31,731	-0.01(-0.31%)
Nov 22, 2010	2.830	2.933	2.439	2.559	103,129	+0.18(+7.36%)
Nov 19, 2010	2.399	2.399	2.304	2.383	5,449	-0.05(-2.13%)
Nov 18, 2010	2.415	2.435	2.391	2.435	184,781	-0.04(-1.45%)
Nov 17, 2010	2.471	2.471	2.471	2.471	125	+0.02(+0.65%)
Nov 16, 2010	2.431	2.503	2.431	2.455	878	+0.06(+2.33%)
Nov 15, 2010	2.471	2.471	2.391	2.399	9,533	-0.03(-1.31%)
Nov 12, 2010	2.399	2.431	2.391	2.431	7,715	-0.04(-1.61%)
Nov 11, 2010	2.447	2.471	2.399	2.471	1,317	+0.06(+2.31%)
Nov 10, 2010	2.439	2.439	2.399	2.415	541	-0.05(-1.94%)
Nov 09, 2010	2.455	2.463	2.455	2.463	1,505	-0.02(-0.96%)
Nov 08, 2010	2.447	2.487	2.447	2.487	1,380	+0.02(+0.65%)
Nov 05, 2010	2.495	2.511	2.439	2.471	12,921	+0.02(+0.81%)
Nov 04, 2010	2.543	2.559	2.399	2.451	11,301	-0.08(-3.30%)
Nov 03, 2010	2.535	2.535	2.535	2.535	125	-0.01(-0.31%)
Nov 02, 2010	2.543	2.543	2.447	2.543	3,514	+0.01(+0.31%)
Nov 01, 2010	2.511	2.535	2.511	2.535	7,389	+0.06(+2.25%)
Oct 29, 2010	2.407	2.527	2.407	2.479	6,531	+0.00(+0.00%)
Oct 28, 2010	2.519	2.519	2.399	2.479	7,079	-0.04(-1.58%)
Oct 27, 2010	2.519	2.551	2.423	2.519	2,132	+0.03(+1.28%)
Oct 25, 2010	2.471	2.546	2.471	2.487	5,457	+0.05(+1.96%)
Oct 21, 2010	2.487	2.439	2.439	2.439	17,438	-0.05(-1.92%)
Oct 20, 2010	2.511	2.535	2.423	2.487	12,496	-0.02(-0.95%)
Oct 19, 2010	2.527	2.565	2.391	2.511	5,264	-0.04(-1.56%)
Oct 18, 2010	2.638	2.838	2.511	2.551	60,665	-0.02(-0.93%)
Oct 15, 2010	2.439	2.575	2.439	2.575	3,015	+0.07(+2.87%)
Oct 13, 2010	2.519	2.503	2.503	2.503	3,889	-0.05(-1.88%)
Oct 12, 2010	2.519	2.567	2.447	2.551	3,933	-0.02(-0.62%)
Oct 11, 2010	2.479	2.567	2.455	2.567	9,057	+0.11(+4.55%)
Oct 08, 2010	2.591	2.599	2.391	2.455	8,640	-0.13(-4.94%)
Oct 07, 2010	2.591	2.591	2.543	2.583	24,870	+0.11(+4.52%)
Oct 06, 2010	2.551	2.607	2.471	2.471	8,808	-0.06(-2.52%)
Oct 05, 2010	2.511	2.543	2.471	2.535	20,908	+0.05(+1.92%)
Oct 04, 2010	2.551	2.567	2.447	2.487	23,021	+0.02(+0.65%)
Oct 01, 2010	2.463	2.471	2.391	2.471	9,090	+0.08(+3.33%)
Sep 30, 2010	2.399	2.399	2.391	2.391	752	-0.02(-0.66%)
Sep 29, 2010	2.407	2.407	2.399	2.407	2,509	-0.02(-0.66%)
Sep 28, 2010	2.415	2.423	2.391	2.423	2,634	+0.00(+0.00%)
Sep 27, 2010	2.391	2.423	2.391	2.423	1,871	+0.00(+0.00%)
Sep 24, 2010	2.312	2.439	2.304	2.423	690	+0.11(+4.83%)
Sep 23, 2010	2.367	2.386	2.312	2.312	5,259	-0.03(-1.36%)
Sep 22, 2010	2.407	2.415	2.343	2.343	3,010	-0.04(-1.67%)
Sep 21, 2010	2.351	2.383	2.323	2.383	32,323	+0.08(+3.46%)
Sep 20, 2010	2.208	2.304	2.208	2.304	5,200	+0.05(+2.37%)
Sep 17, 2010	2.335	2.335	2.250	2.250	1,156	-0.05(-1.98%)
Sep 15, 2010	2.312	2.312	2.296	2.296	949	+0.02(+0.70%)
Sep 14, 2010	2.320	2.320	2.280	2.280	627	+0.04(+1.78%)
Sep 13, 2010	2.240	2.240	2.232	2.240	4,281	+0.06(+2.93%)
Sep 10, 2010	2.176	2.176	2.176	2.176	1,258	+0.00(+0.00%)
Sep 09, 2010	2.208	2.208	2.168	2.176	2,760	-0.03(-1.44%)
Sep 08, 2010	2.201	2.208	2.201	2.208	376	-0.10(-4.48%)
Sep 07, 2010	2.312	2.312	2.312	2.312	5,018	+0.01(+0.35%)
Sep 03, 2010	2.248	2.304	2.192	2.304	20,173	+0.03(+1.40%)
Sep 02, 2010	2.312	2.312	2.272	2.272	1,380	-0.04(-1.72%)
Sep 01, 2010	2.312	2.312	2.312	2.312	752	+0.07(+3.20%)
Aug 31, 2010	2.240	2.240	2.240	2.240	131	+0.00(+0.22%)
Aug 27, 2010	2.216	2.235	2.235	2.235	878	+0.07(+3.40%)
Aug 25, 2010	2.160	2.162	2.162	2.162	125	-0.02(-1.03%)
Aug 24, 2010	2.184	2.184	2.184	2.184	2,481	+0.02(+0.74%)
Aug 20, 2010	2.192	2.168	2.168	2.168	6,900	-0.02(-1.09%)
Aug 19, 2010	2.200	2.200	2.192	2.192	501	+0.01(+0.36%)
Aug 18, 2010	2.240	2.240	2.184	2.184	5,788	-0.05(-2.14%)
Aug 17, 2010	2.232	2.232	2.232	2.232	2,019	+0.04(+1.82%)
Aug 16, 2010	2.264	2.264	2.192	2.192	6,285	-0.03(-1.43%)
Aug 13, 2010	2.224	2.399	2.224	2.224	1,602	+0.00(+0.00%)
Aug 12, 2010	2.224	2.224	2.224	2.224	472	-0.10(-4.12%)
Aug 11, 2010	2.320	2.320	2.320	2.320	3,056	-0.06(-2.68%)
Aug 10, 2010	2.383	2.383	2.383	2.383	125	+0.03(+1.36%)
Aug 09, 2010	2.312	2.391	2.304	2.351	2,320	-0.05(-1.99%)
Aug 06, 2010	2.399	2.399	2.399	2.399	1,003	+0.00(+0.00%)
Aug 05, 2010	2.383	2.399	2.383	2.399	2,659	+0.02(+0.67%)
Aug 04, 2010	2.375	2.391	2.359	2.383	11,792	+0.04(+1.70%)
Aug 03, 2010	2.375	2.375	2.343	2.344	4,876	+0.03(+1.38%)
Aug 02, 2010	2.391	2.391	2.296	2.312	7,276	-0.06(-2.36%)
Jul 30, 2010	2.607	2.614	2.248	2.367	2,822	+0.12(+5.32%)
Jul 28, 2010	2.232	2.248	2.248	2.248	1,254	+0.00(+0.00%)
Jul 27, 2010	2.320	2.320	2.233	2.248	4,811	-0.06(-2.42%)
Jul 26, 2010	2.248	2.304	2.152	2.304	17,463	+0.03(+1.40%)
Jul 23, 2010	2.232	2.272	2.224	2.272	2,771	+0.06(+2.52%)
Jul 22, 2010	2.224	2.224	2.216	2.216	1,840	-0.03(-1.42%)
Jul 21, 2010	2.232	2.288	2.168	2.248	7,495	+0.06(+2.92%)
Jul 20, 2010	2.192	2.192	2.184	2.184	1,630	+0.02(+0.74%)
Jul 19, 2010	2.288	2.607	2.152	2.168	39,674	-0.04(-1.81%)
Jul 16, 2010	2.200	2.296	2.152	2.208	5,394	-0.02(-1.07%)
Jul 15, 2010	2.290	2.290	2.200	2.232	2,258	-0.07(-3.11%)
Jul 14, 2010	2.312	2.312	2.304	2.304	1,242	+0.03(+1.40%)
Jul 13, 2010	2.296	2.297	2.248	2.272	8,229	+0.00(+0.00%)
Jul 12, 2010	2.272	2.288	2.256	2.272	19,445	+0.10(+4.40%)
Jul 09, 2010	2.272	2.280	2.168	2.176	8,430	-0.06(-2.85%)
Jul 08, 2010	2.320	2.320	2.216	2.240	2,007	+0.04(+1.81%)
Jul 07, 2010	2.280	2.296	2.200	2.200	7,709	-0.08(-3.50%)
Jul 06, 2010	2.216	2.280	2.208	2.280	4,877	+0.06(+2.87%)
Jul 02, 2010	2.240	2.320	2.184	2.216	2,007	-0.11(-4.79%)
Jul 01, 2010	2.168	2.375	2.168	2.328	32,735	+0.15(+6.96%)
Jun 30, 2010	2.200	2.200	2.152	2.176	55,687	-0.05(-2.15%)
Jun 29, 2010	2.192	2.240	2.192	2.224	5,893	-0.01(-0.36%)
Jun 25, 2010	2.240	2.240	2.232	2.232	2,226	-0.06(-2.44%)
Jun 24, 2010	2.248	2.288	2.232	2.288	2,127	+0.01(+0.35%)
Jun 23, 2010	2.312	2.320	2.232	2.280	16,309	+0.02(+0.70%)
Jun 22, 2010	2.320	2.391	2.112	2.264	42,412	-0.00(-0.21%)
Jun 21, 2010	2.160	2.391	2.160	2.269	14,290	+0.06(+2.89%)
Jun 18, 2010	2.280	2.335	2.205	2.205	20,189	-0.07(-3.29%)
Jun 17, 2010	2.072	2.280	2.009	2.280	34,757	+0.25(+12.16%)
Jun 15, 2010	2.017	2.033	2.033	2.033	12,921	-0.02(-1.16%)
Jun 14, 2010	2.001	2.057	1.993	2.057	5,360	+0.01(+0.39%)
Jun 11, 2010	2.064	2.072	2.049	2.049	2,383	+0.01(+0.39%)
Jun 10, 2010	2.041	2.112	2.033	2.041	12,571	+0.01(+0.39%)
Jun 09, 2010	2.057	2.072	2.033	2.033	17,894	-0.02(-0.78%)
Jun 08, 2010	2.049	2.093	2.033	2.049	5,708	+0.02(+0.78%)
Jun 07, 2010	2.025	2.144	2.025	2.033	3,493	-0.03(-1.54%)
Jun 04, 2010	2.152	2.168	2.033	2.064	10,700	-0.02(-0.77%)
Jun 03, 2010	2.088	2.128	2.080	2.080	4,259	+0.03(+1.56%)
Jun 02, 2010	2.176	2.176	2.033	2.049	8,281	-0.09(-4.10%)
Jun 01, 2010	2.192	2.206	2.128	2.136	25,769	-0.01(-0.37%)
May 28, 2010	2.152	2.179	2.112	2.144	39,042	-0.01(-0.37%)
May 27, 2010	2.200	2.224	2.112	2.152	154,970	+0.08(+3.85%)
May 26, 2010	2.152	2.216	2.072	2.072	19,631	-0.04(-1.89%)
May 25, 2010	2.264	2.264	1.993	2.112	27,282	-0.05(-2.21%)
May 24, 2010	2.304	2.304	2.152	2.160	43,412	-0.33(-13.09%)
May 21, 2010	2.455	2.599	2.359	2.485	3,432	-0.11(-4.36%)
May 20, 2010	2.339	2.599	2.072	2.599	8,695	-0.02(-0.61%)
May 19, 2010	2.559	2.630	2.399	2.614	10,480	+0.00(+0.09%)
May 18, 2010	2.335	2.646	2.328	2.612	27,805	-0.04(-1.58%)
May 17, 2010	2.654	2.718	2.455	2.654	5,055	-0.00(-0.00%)
May 14, 2010	2.893	2.901	2.646	2.654	10,473	-0.20(-6.98%)
May 13, 2010	2.830	2.901	2.830	2.854	6,092	+0.06(+1.99%)
May 12, 2010	2.830	2.862	2.798	2.798	8,781	-0.03(-1.13%)
May 10, 2010	2.830	2.830	2.830	2.830	0	+0.01(+0.28%)
May 07, 2010	2.822	2.885	2.814	2.822	5,571	-0.07(-2.48%)
May 06, 2010	2.854	2.893	2.854	2.893	2,383	-0.05(-1.63%)
May 05, 2010	2.949	2.949	2.941	2.941	6,207	-0.01(-0.27%)
May 04, 2010	2.949	2.978	2.949	2.949	752	-0.09(-2.88%)
Apr 28, 2010	3.037	3.037	3.037	3.037	0	+0.10(+3.25%)
Apr 27, 2010	2.965	2.965	2.941	2.941	3,895	-0.12(-3.91%)
Apr 26, 2010	3.101	3.109	3.013	3.061	3,574	-0.01(-0.26%)
Apr 23, 2010	3.061	3.069	3.045	3.069	6,378	+0.02(+0.79%)
Apr 22, 2010	3.127	3.127	2.989	3.045	4,167	-0.07(-2.30%)
Apr 21, 2010	3.125	3.125	3.077	3.117	3,776	+0.06(+1.82%)
Apr 20, 2010	3.053	3.061	2.989	3.061	9,476	+0.01(+0.26%)
Apr 19, 2010	3.053	3.061	3.053	3.053	2,132	-0.01(-0.26%)
Apr 16, 2010	3.180	3.180	3.053	3.061	20,079	-0.05(-1.54%)
Apr 15, 2010	3.101	3.109	3.101	3.109	1,181	+0.01(+0.26%)
Apr 14, 2010	3.101	3.141	3.101	3.101	74,817	-0.02(-0.77%)
Apr 13, 2010	3.069	3.149	3.069	3.125	25,611	+0.06(+1.82%)
Apr 12, 2010	3.113	3.117	3.053	3.069	2,634	-0.04(-1.28%)
Apr 09, 2010	3.093	3.109	3.037	3.109	7,006	-0.01(-0.26%)
Apr 08, 2010	3.093	3.117	3.069	3.117	376	-0.06(-2.00%)
Apr 07, 2010	3.141	3.188	3.037	3.180	5,294	+0.06(+2.05%)
Apr 06, 2010	3.053	3.117	3.053	3.117	20,700	+0.01(+0.26%)
Apr 05, 2010	3.172	3.188	3.109	3.109	3,391	+0.00(+0.13%)
Apr 01, 2010	3.061	3.105	3.105	3.105	24,338	+0.04(+1.17%)
Mar 31, 2010	3.156	3.156	3.069	3.069	501	+0.00(+0.00%)
Mar 30, 2010	3.037	3.069	3.037	3.069	752	-0.01(-0.26%)
Mar 29, 2010	3.077	3.077	3.077	3.077	376	+0.02(+0.52%)
Mar 26, 2010	3.069	3.156	3.061	3.061	10,471	+0.11(+3.78%)
Mar 25, 2010	3.013	3.013	2.949	2.949	3,195	-0.05(-1.60%)
Mar 24, 2010	2.989	3.077	2.949	2.997	3,763	-0.15(-4.81%)
Mar 23, 2010	3.172	3.172	3.117	3.149	2,800	+0.03(+1.02%)
Mar 22, 2010	3.133	3.228	3.117	3.117	12,186	+0.06(+2.09%)
Mar 19, 2010	3.069	3.069	3.053	3.053	1,254	-0.09(-2.99%)
Mar 18, 2010	3.029	3.180	2.925	3.147	5,244	+0.13(+4.17%)
Mar 17, 2010	3.085	3.093	2.917	3.021	1,549	-0.01(-0.26%)
Mar 16, 2010	2.989	3.029	2.989	3.029	5,068	+0.08(+2.70%)
Mar 15, 2010	2.941	2.949	2.870	2.949	3,418	+0.11(+3.93%)
Mar 12, 2010	2.790	2.862	2.790	2.838	9,598	+0.03(+1.14%)
Mar 11, 2010	2.862	2.862	2.798	2.806	3,230	-0.09(-3.03%)
Mar 10, 2010	2.909	2.909	2.893	2.893	3,111	-0.02(-0.55%)
Mar 09, 2010	2.997	2.997	2.901	2.909	2,664	-0.06(-1.88%)
Mar 08, 2010	2.902	2.965	2.902	2.965	376	+0.06(+1.92%)
Mar 05, 2010	2.909	2.989	2.901	2.909	12,993	+0.02(+0.83%)
Mar 04, 2010	2.909	2.909	2.862	2.885	3,934	-0.02(-0.55%)
Mar 03, 2010	2.925	2.981	2.814	2.901	15,392	-0.10(-3.19%)
Mar 02, 2010	2.973	2.997	2.921	2.997	12,182	-0.04(-1.31%)
Mar 01, 2010	3.005	3.037	2.933	3.037	22,412	+0.01(+0.26%)
Feb 26, 2010	3.045	3.045	2.901	3.029	5,457	-0.02(-0.52%)
Feb 25, 2010	3.077	3.077	3.029	3.045	5,281	-0.03(-1.04%)
Feb 24, 2010	3.077	3.077	3.077	3.077	3,136	-0.01(-0.26%)
Feb 23, 2010	3.093	3.093	3.085	3.085	376	-0.03(-0.85%)
Feb 22, 2010	3.109	3.111	3.093	3.111	7,025	+0.00(+0.08%)
Feb 18, 2010	3.109	3.109	3.109	3.109	627	+0.02(+0.52%)
Feb 17, 2010	3.109	3.166	3.093	3.093	3,739	-0.02(-0.77%)
Feb 16, 2010	3.141	3.141	3.029	3.117	6,374	-0.03(-1.01%)
Feb 12, 2010	3.180	3.149	3.149	3.149	7,401	-0.06(-1.99%)
Feb 11, 2010	3.260	3.260	3.212	3.212	3,073	-0.06(-1.95%)
Feb 10, 2010	3.252	3.284	3.180	3.276	10,855	-0.02(-0.72%)
Feb 09, 2010	3.316	3.316	3.232	3.300	7,150	+0.02(+0.49%)
Feb 08, 2010	3.412	3.523	3.244	3.284	14,375	-0.01(-0.24%)
Feb 05, 2010	3.228	3.348	3.220	3.292	12,921	-0.01(-0.24%)
Feb 04, 2010	3.396	3.412	3.236	3.300	13,925	-0.12(-3.50%)
Feb 03, 2010	3.308	3.420	3.308	3.420	3,020	+0.02(+0.70%)
Feb 02, 2010	3.316	3.396	3.316	3.396	10,757	+0.00(+0.00%)
Feb 01, 2010	3.348	3.420	3.348	3.396	9,032	+0.12(+3.65%)
Jan 29, 2010	3.246	3.467	3.246	3.276	9,283	-0.06(-1.67%)
Jan 28, 2010	3.316	3.332	3.316	3.332	3,374	-0.03(-0.95%)
Jan 27, 2010	3.276	3.372	3.268	3.364	23,379	+0.02(+0.48%)
Jan 26, 2010	3.348	3.428	3.284	3.348	27,113	+0.06(+1.94%)
Jan 25, 2010	3.300	3.308	3.236	3.284	32,426	+0.18(+5.64%)
Jan 22, 2010	3.188	3.236	3.109	3.109	6,608	-0.08(-2.50%)
Jan 21, 2010	3.308	3.308	3.164	3.188	18,891	-0.12(-3.61%)
Jan 20, 2010	3.292	3.308	3.156	3.308	17,114	-0.06(-1.66%)
Jan 19, 2010	3.292	3.388	3.292	3.364	2,214	-0.03(-0.94%)
Jan 15, 2010	3.340	3.396	3.396	3.396	3,763	+0.00(+0.00%)
Jan 14, 2010	3.260	3.459	3.260	3.396	3,491	-0.14(-3.84%)
Jan 13, 2010	3.563	3.563	3.427	3.531	23,110	-0.02(-0.67%)
Jan 12, 2010	3.563	3.579	3.435	3.555	23,226	-0.14(-3.67%)
Jan 11, 2010	3.356	3.742	3.356	3.691	61,037	+0.40(+12.11%)
Jan 08, 2010	3.420	3.428	3.284	3.292	9,236	-0.07(-2.13%)
Jan 07, 2010	3.348	3.364	3.308	3.364	22,462	+0.01(+0.24%)
Jan 06, 2010	3.443	3.523	3.356	3.356	25,601	-0.03(-0.94%)
Jan 05, 2010	3.523	3.523	3.308	3.388	147,433	+0.20(+6.25%)
Jan 04, 2010	3.188	3.252	3.133	3.188	124,116	+0.26(+8.70%)
Dec 31, 2009	2.989	2.933	2.933	2.933	145,151	-0.10(-3.16%)
Dec 30, 2009	2.941	3.507	2.941	3.029	17,112	+0.16(+5.56%)
Dec 29, 2009	2.838	3.268	2.798	2.870	25,271	-0.19(-6.25%)
Dec 28, 2009	2.798	3.627	2.798	3.061	96,240	+0.25(+9.09%)
Dec 23, 2009	2.806	2.806	2.806	2.806	0	-0.02(-0.84%)
Dec 22, 2009	2.782	2.846	2.774	2.830	9,409	+0.04(+1.43%)
Dec 21, 2009	2.838	2.838	2.790	2.790	700	+0.02(+0.58%)
Dec 18, 2009	2.774	2.774	2.567	2.774	1,451	-0.00(-0.00%)
Dec 17, 2009	2.790	3.005	2.774	2.774	10,800	-0.03(-1.13%)
Dec 16, 2009	2.455	2.806	2.455	2.806	29,880	+0.02(+0.57%)
Dec 15, 2009	2.790	2.790	2.790	2.790	4,014	-0.10(-3.58%)
Dec 14, 2009	2.870	2.893	2.806	2.893	16,231	+0.02(+0.83%)
Dec 11, 2009	2.862	2.870	2.862	2.870	1,612	+0.02(+0.56%)
Dec 10, 2009	2.846	2.854	2.814	2.854	2,253	+0.04(+1.42%)
Dec 09, 2009	2.806	2.854	2.806	2.814	3,339	-0.03(-1.12%)
Dec 08, 2009	2.750	2.854	2.750	2.846	14,613	+0.09(+3.18%)
Dec 07, 2009	2.766	2.862	2.750	2.758	3,443	-0.02(-0.57%)
Dec 04, 2009	2.798	2.822	2.750	2.774	9,039	-0.06(-1.97%)
Dec 03, 2009	2.814	2.836	2.798	2.830	6,226	+0.02(+0.57%)
Dec 02, 2009	2.806	2.862	2.806	2.814	4,704	-0.02(-0.85%)

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.

Financial News

The Magnificent Seven ETF (NQ: MAGS )

Historical Prices

Popular Pages