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 (%)
Oct 31, 2007 6.616 6.648 6.544 6.544 20,316 -0.07(-1.08%)
Oct 30, 2007 6.680 6.766 6.600 6.616 32,278 -0.11(-1.66%)
Oct 29, 2007 6.895 6.903 6.688 6.727 23,591 -0.09(-1.29%)
Oct 26, 2007 6.847 6.863 6.815 6.815 18,842 -0.02(-0.23%)
Oct 25, 2007 6.712 6.959 6.688 6.831 9,440 +0.07(+1.06%)
Oct 24, 2007 6.919 6.919 6.680 6.759 5,801 -0.12(-1.74%)
Oct 23, 2007 6.959 7.158 6.799 6.879 7,031 +0.10(+1.41%)
Oct 22, 2007 6.847 6.863 6.783 6.783 9,283 -0.06(-0.93%)
Oct 19, 2007 6.777 6.895 6.775 6.847 7,918 -0.10(-1.49%)
Oct 18, 2007 6.983 6.983 6.935 6.951 2,224 -0.13(-1.88%)
Oct 17, 2007 7.022 7.086 6.975 7.084 4,434 +0.07(+0.99%)
Oct 16, 2007 7.046 7.046 6.855 7.014 4,463 -0.02(-0.32%)
Oct 15, 2007 7.293 7.293 7.030 7.037 13,172 -0.13(-1.80%)
Oct 12, 2007 7.126 7.174 7.126 7.166 5,282 +0.10(+1.35%)
Oct 11, 2007 7.062 7.246 7.062 7.070 9,224 -0.02(-0.34%)
Oct 10, 2007 7.084 7.126 7.054 7.094 3,431 -0.01(-0.11%)
Oct 09, 2007 7.022 7.102 7.022 7.102 4,934 +0.19(+2.77%)
Oct 08, 2007 7.014 7.022 6.815 6.911 12,601 -0.18(-2.58%)
Oct 05, 2007 7.102 7.206 7.078 7.094 8,541 +0.03(+0.45%)
Oct 04, 2007 7.094 7.118 7.062 7.062 1,630 -0.01(-0.11%)
Oct 03, 2007 7.110 7.134 7.070 7.070 2,872 -0.07(-1.00%)
Oct 02, 2007 7.254 7.285 7.102 7.142 5,645 +0.05(+0.67%)
Oct 01, 2007 7.166 7.206 6.983 7.094 8,405 +0.01(+0.11%)
Sep 28, 2007 7.054 7.198 7.030 7.086 6,285 +0.05(+0.68%)
Sep 27, 2007 7.093 7.214 6.943 7.038 13,663 -0.03(-0.45%)
Sep 26, 2007 7.317 7.317 6.991 7.070 21,672 -0.26(-3.48%)
Sep 25, 2007 7.381 7.381 7.262 7.325 2,554 +0.02(+0.21%)
Sep 24, 2007 7.477 7.477 7.310 7.310 2,948 -0.05(-0.75%)
Sep 21, 2007 7.389 7.421 7.365 7.365 3,554 -0.13(-1.70%)
Sep 20, 2007 7.270 7.548 7.270 7.493 4,020 +0.09(+1.18%)
Sep 19, 2007 7.301 7.525 7.301 7.405 7,125 +0.11(+1.54%)
Sep 18, 2007 7.102 7.373 7.046 7.293 10,378 -0.12(-1.62%)
Sep 17, 2007 7.512 7.512 7.413 7.413 4,390 -0.11(-1.48%)
Sep 14, 2007 7.493 7.541 7.477 7.525 8,687 +0.06(+0.85%)
Sep 13, 2007 7.556 7.564 7.445 7.461 25,360 -0.11(-1.47%)
Sep 12, 2007 7.572 7.700 7.572 7.572 12,042 -0.12(-1.55%)
Sep 11, 2007 7.732 7.732 7.556 7.692 14,040 -0.02(-0.21%)
Sep 10, 2007 7.445 7.971 7.397 7.708 60,392 +0.57(+7.92%)
Sep 07, 2007 7.270 7.270 7.142 7.142 12,984 -0.22(-2.93%)
Sep 06, 2007 7.142 7.365 7.142 7.357 9,360 +0.29(+4.18%)
Sep 05, 2007 7.062 7.142 6.751 7.062 14,143 +0.12(+1.72%)
Sep 04, 2007 7.054 7.054 6.855 6.943 9,251 -0.18(-2.57%)
Aug 31, 2007 7.037 7.134 6.895 7.126 17,661 +0.02(+0.34%)
Aug 30, 2007 7.046 7.142 7.046 7.102 8,972 +0.05(+0.68%)
Aug 29, 2007 6.998 7.070 6.998 7.054 4,390 +0.02(+0.23%)
Aug 28, 2007 6.998 7.102 6.998 7.038 4,136 -0.06(-0.79%)
Aug 27, 2007 6.895 7.126 6.871 7.094 10,299 +0.26(+3.73%)
Aug 24, 2007 6.696 7.030 6.680 6.839 19,710 +0.14(+2.14%)
Aug 23, 2007 6.592 6.727 6.535 6.696 18,140 +0.12(+1.82%)
Aug 22, 2007 6.551 6.656 6.528 6.576 7,577 +0.10(+1.60%)
Aug 21, 2007 6.608 6.608 6.170 6.472 32,980 -0.12(-1.81%)
Aug 20, 2007 6.608 6.632 6.528 6.592 12,850 +0.02(+0.24%)
Aug 17, 2007 5.978 6.735 5.978 6.576 25,497 +0.02(+0.36%)
Aug 16, 2007 6.472 6.672 6.074 6.552 105,240 +0.03(+0.49%)
Aug 15, 2007 6.680 6.712 6.520 6.520 70,548 -0.18(-2.62%)
Aug 14, 2007 6.959 6.959 6.648 6.696 54,737 -0.22(-3.11%)
Aug 13, 2007 7.006 7.150 6.911 6.911 33,139 -0.12(-1.70%)
Aug 10, 2007 7.214 7.214 7.030 7.030 33,846 -0.04(-0.56%)
Aug 09, 2007 7.070 7.142 7.054 7.070 17,178 -0.02(-0.23%)
Aug 08, 2007 7.277 7.317 7.078 7.086 45,332 -0.09(-1.22%)
Aug 07, 2007 7.254 7.293 7.174 7.174 17,507 -0.02(-0.22%)
Aug 06, 2007 7.166 7.238 7.062 7.190 9,094 +0.00(+0.00%)
Aug 03, 2007 7.126 7.365 7.070 7.190 21,327 -0.02(-0.22%)
Aug 02, 2007 7.504 7.517 7.190 7.206 33,200 -0.16(-2.16%)
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.