Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

40.69 -0.14 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 29, 2002 5.181 5.189 4.886 5.173 4,265 +0.09(+1.72%)
Nov 27, 2002 5.173 5.181 4.886 5.085 12,420 +0.14(+2.90%)
Nov 26, 2002 4.886 5.054 4.886 4.942 4,892 -0.10(-2.05%)
Nov 25, 2002 5.173 5.173 4.878 5.046 28,603 -0.22(-4.09%)
Nov 22, 2002 5.333 5.333 5.030 5.261 17,061 -0.02(-0.30%)
Nov 21, 2002 4.942 5.380 4.886 5.277 35,629 +0.32(+6.45%)
Nov 20, 2002 4.878 5.181 4.878 4.957 3,136 +0.03(+0.65%)
Nov 19, 2002 4.974 4.989 4.870 4.925 13,047 -0.10(-2.08%)
Nov 18, 2002 5.461 5.461 4.990 5.030 13,925 -0.35(-6.52%)
Nov 15, 2002 5.341 5.500 5.316 5.380 10,789 +0.14(+2.58%)
Nov 14, 2002 5.372 5.524 4.791 5.245 10,412 +0.05(+0.92%)
Nov 13, 2002 4.846 5.301 4.799 5.197 75,398 +0.41(+8.49%)
Nov 12, 2002 4.934 4.942 4.735 4.791 22,707 -0.12(-2.43%)
Nov 11, 2002 4.583 5.054 4.384 4.910 66,491 +0.43(+9.61%)
Nov 08, 2002 4.402 4.543 4.384 4.480 8,530 +0.08(+1.81%)
Nov 07, 2002 4.504 4.623 4.400 4.400 7,778 -0.09(-1.95%)
Nov 06, 2002 4.583 4.591 4.392 4.488 13,925 +0.18(+4.07%)
Nov 05, 2002 4.400 4.519 4.241 4.312 19,320 -0.11(-2.52%)
Nov 04, 2002 4.225 4.583 4.145 4.424 14,803 +0.28(+6.73%)
Nov 01, 2002 4.145 4.255 4.145 4.145 10,538 +0.00(+0.00%)
Oct 31, 2002 4.209 4.209 4.065 4.145 16,560 +0.00(+0.00%)
Oct 30, 2002 4.153 4.296 3.906 4.145 8,154 +0.00(+0.00%)
Oct 29, 2002 3.778 4.264 3.770 4.145 30,360 +0.08(+1.96%)
Oct 28, 2002 3.985 4.193 3.643 4.065 60,243 -0.04(-0.99%)
Oct 25, 2002 4.042 4.122 4.042 4.106 2,007 -0.01(-0.17%)
Oct 24, 2002 4.136 4.209 4.105 4.113 765,277 +0.02(+0.58%)
Oct 23, 2002 4.264 4.264 4.073 4.089 27,679 -0.24(-5.52%)
Oct 22, 2002 4.264 4.496 4.264 4.328 9,910 -0.24(-5.24%)
Oct 21, 2002 4.472 4.767 4.264 4.567 11,102 +0.02(+0.53%)
Oct 18, 2002 4.448 4.727 4.447 4.543 16,210 +0.12(+2.70%)
Oct 17, 2002 4.408 4.719 4.225 4.424 12,796 +0.04(+0.89%)
Oct 16, 2002 4.392 4.623 4.058 4.385 28,227 -0.04(-0.88%)
Oct 15, 2002 4.480 4.559 4.384 4.424 10,036 +0.03(+0.73%)
Oct 14, 2002 4.552 4.719 4.384 4.392 4,052 -0.15(-3.33%)
Oct 11, 2002 4.448 4.663 4.432 4.543 16,434 +0.04(+0.89%)
Oct 10, 2002 4.448 4.567 4.384 4.504 1,329,827 +0.04(+0.89%)
Oct 09, 2002 4.464 4.551 4.464 4.464 12,294 -0.01(-0.18%)
Oct 08, 2002 4.504 4.575 4.464 4.472 13,298 -0.15(-3.28%)
Oct 07, 2002 4.472 4.703 4.440 4.623 20,198 -0.06(-1.36%)
Oct 04, 2002 4.504 4.687 4.504 4.687 4,265 +0.12(+2.62%)
Oct 03, 2002 4.488 4.862 4.488 4.567 26,533 -0.07(-1.44%)
Oct 02, 2002 4.520 4.735 4.520 4.634 12,043 +0.00(+0.07%)
Oct 01, 2002 4.751 4.823 4.121 4.631 77,625 -0.31(-6.29%)
Sep 30, 2002 5.189 5.189 4.743 4.942 1,116,552 -0.27(-5.22%)
Sep 27, 2002 5.261 5.420 5.189 5.214 11,416 -0.21(-3.80%)
Sep 26, 2002 5.341 5.572 5.301 5.420 19,198 -0.04(-0.74%)
Sep 25, 2002 5.572 5.596 5.341 5.461 32,116 -0.33(-5.64%)
Sep 24, 2002 5.643 5.891 5.643 5.787 7,903 -0.03(-0.55%)
Sep 23, 2002 6.337 6.337 5.779 5.819 28,729 -0.63(-9.77%)
Sep 20, 2002 6.592 6.600 6.337 6.449 11,757 -0.10(-1.46%)
Sep 19, 2002 6.783 6.783 6.480 6.544 5,269 -0.23(-3.41%)
Sep 18, 2002 6.791 6.846 6.544 6.775 15,932 -0.22(-3.19%)
Sep 17, 2002 7.070 7.134 6.775 6.998 8,660 -0.08(-1.13%)
Sep 16, 2002 7.254 7.254 7.078 7.078 12,416 -0.10(-1.33%)
Sep 13, 2002 7.070 7.246 7.070 7.174 14,180 +0.06(+0.78%)
Sep 12, 2002 7.118 7.118 7.006 7.118 26,721 +0.10(+1.37%)
Sep 11, 2002 6.528 7.118 6.528 7.022 81,998 +0.50(+7.69%)
Sep 10, 2002 6.345 6.527 6.257 6.520 29,607 +0.11(+1.74%)
Sep 09, 2002 6.425 6.425 6.259 6.409 8,907 -0.04(-0.58%)
Sep 06, 2002 6.547 6.640 6.178 6.446 38,953 -0.09(-1.39%)
Sep 05, 2002 6.648 6.648 6.417 6.537 5,770 -0.15(-2.25%)
Sep 04, 2002 6.656 6.727 6.536 6.688 2,756 +0.08(+1.21%)
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.