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 (%)
Dec 31, 2003 6.441 6.456 6.090 6.257 42,027 -0.10(-1.51%)
Dec 30, 2003 6.449 6.449 6.058 6.353 24,949 +0.02(+0.25%)
Dec 29, 2003 6.154 6.656 6.154 6.337 16,552 +0.03(+0.49%)
Dec 26, 2003 6.345 6.528 6.225 6.306 5,180 -0.08(-1.24%)
Dec 24, 2003 6.464 6.544 6.377 6.385 9,264 -0.05(-0.74%)
Dec 23, 2003 6.528 6.615 6.417 6.433 7,196 -0.22(-3.35%)
Dec 22, 2003 6.193 6.656 6.193 6.656 8,970 +0.04(+0.60%)
Dec 19, 2003 6.193 6.616 6.193 6.616 21,577 +0.03(+0.48%)
Dec 18, 2003 6.488 6.751 6.488 6.584 11,164 -0.14(-2.02%)
Dec 17, 2003 6.552 6.767 6.544 6.720 6,030 +0.26(+4.07%)
Dec 16, 2003 6.377 6.576 6.337 6.456 18,706 +0.08(+1.25%)
Dec 15, 2003 6.879 6.887 6.377 6.377 27,936 -0.05(-0.74%)
Dec 12, 2003 6.496 6.496 6.425 6.425 752 -0.03(-0.49%)
Dec 11, 2003 6.496 6.496 6.417 6.456 3,638 -0.02(-0.25%)
Dec 10, 2003 6.472 6.496 6.456 6.472 11,898 +0.00(+0.00%)
Dec 09, 2003 6.592 6.616 6.456 6.472 8,121 -0.05(-0.73%)
Dec 08, 2003 6.385 6.576 6.377 6.520 22,747 -0.24(-3.54%)
Dec 05, 2003 6.735 6.855 6.664 6.759 20,836 +0.02(+0.36%)
Dec 04, 2003 6.624 6.775 6.576 6.735 18,178 -0.04(-0.59%)
Dec 03, 2003 6.592 6.919 6.576 6.775 15,556 +0.01(+0.12%)
Dec 02, 2003 6.377 6.767 6.313 6.767 37,699 -0.09(-1.28%)
Dec 01, 2003 6.775 7.126 6.775 6.855 20,289 -0.08(-1.15%)
Nov 28, 2003 6.783 7.118 6.783 6.935 15,689 +0.09(+1.28%)
Nov 26, 2003 6.751 6.855 6.751 6.847 27,986 -0.05(-0.69%)
Nov 25, 2003 6.815 6.951 6.775 6.895 21,535 +0.01(+0.13%)
Nov 24, 2003 6.943 7.357 6.775 6.886 102,454 -0.30(-4.22%)
Nov 21, 2003 7.190 7.246 7.174 7.190 6,261 +0.00(+0.00%)
Nov 20, 2003 6.951 7.373 6.951 7.190 3,907 +0.02(+0.32%)
Nov 19, 2003 6.959 7.365 6.959 7.167 12,811 -0.13(-1.74%)
Nov 18, 2003 7.110 7.293 6.943 7.293 38,995 +0.14(+1.89%)
Nov 17, 2003 7.150 7.158 7.094 7.158 6,270 +0.00(+0.00%)
Nov 14, 2003 7.421 7.421 7.142 7.158 16,028 -0.02(-0.21%)
Nov 13, 2003 7.437 7.437 7.054 7.173 10,329 -0.06(-0.89%)
Nov 12, 2003 7.174 7.293 7.166 7.238 9,969 -0.14(-1.84%)
Nov 11, 2003 7.046 7.373 7.046 7.373 17,145 +0.23(+3.24%)
Nov 10, 2003 7.357 7.572 7.134 7.142 40,288 -0.29(-3.97%)
Nov 07, 2003 7.214 7.517 7.030 7.437 24,012 +0.29(+4.01%)
Nov 06, 2003 7.014 7.150 6.975 7.150 25,421 +0.06(+0.79%)
Nov 05, 2003 7.094 7.166 7.094 7.094 10,769 -0.08(-1.11%)
Nov 04, 2003 7.038 7.174 6.775 7.174 23,900 +0.20(+2.86%)
Nov 03, 2003 7.022 7.062 6.855 6.975 56,278 +0.08(+1.16%)
Oct 31, 2003 6.919 6.983 6.648 6.895 54,849 +0.04(+0.58%)
Oct 30, 2003 6.480 7.166 6.496 6.855 103,207 +0.37(+5.78%)
Oct 29, 2003 6.528 6.528 6.249 6.480 6,147 -0.06(-0.85%)
Oct 28, 2003 6.496 6.648 6.464 6.536 35,378 +0.05(+0.74%)
Oct 27, 2003 6.544 6.712 6.273 6.488 28,854 -0.05(-0.73%)
Oct 24, 2003 6.696 6.696 6.496 6.536 11,416 -0.10(-1.56%)
Oct 23, 2003 6.616 6.648 6.496 6.640 4,140 -0.01(-0.12%)
Oct 22, 2003 6.519 6.727 6.488 6.648 16,560 -0.07(-1.06%)
Oct 21, 2003 6.656 6.743 6.297 6.719 40,158 +0.09(+1.43%)
Oct 20, 2003 6.480 6.680 6.480 6.624 5,281 +0.12(+1.83%)
Oct 17, 2003 6.488 6.696 6.480 6.505 20,198 -0.19(-2.85%)
Oct 16, 2003 6.576 6.695 6.656 6.696 3,201 +0.12(+1.82%)
Oct 15, 2003 6.456 6.616 6.456 6.576 18,943 +0.04(+0.61%)
Oct 14, 2003 6.648 6.696 6.496 6.536 27,820 +0.06(+0.99%)
Oct 13, 2003 6.417 6.528 6.417 6.472 9,158 +0.06(+0.87%)
Oct 10, 2003 6.425 6.584 6.297 6.417 11,367 -0.18(-2.77%)
Oct 09, 2003 6.456 6.640 6.441 6.599 5,788 +0.16(+2.46%)
Oct 08, 2003 6.576 6.664 6.425 6.441 14,427 -0.19(-2.88%)
Oct 07, 2003 6.242 6.648 6.236 6.632 19,573 +0.51(+8.33%)
Oct 06, 2003 6.058 6.568 6.018 6.122 21,327 +0.06(+1.05%)
Oct 03, 2003 6.217 6.449 6.018 6.058 32,092 -0.15(-2.45%)
Oct 02, 2003 6.401 6.640 6.201 6.210 24,185 -0.09(-1.50%)
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.