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 (%)
Feb 28, 2007 8.489 8.641 8.306 8.617 56,329 +0.13(+1.50%)
Feb 27, 2007 8.609 8.609 7.812 8.489 64,228 -0.19(-2.20%)
Feb 26, 2007 8.457 8.680 8.457 8.680 53,200 +0.27(+3.22%)
Feb 23, 2007 8.425 8.457 8.370 8.409 24,792 +0.04(+0.48%)
Feb 22, 2007 8.146 8.641 7.588 8.370 126,249 -0.11(-1.32%)
Feb 21, 2007 8.051 8.664 7.979 8.481 114,927 +0.44(+5.45%)
Feb 20, 2007 8.019 8.051 7.812 8.043 29,865 -0.01(-0.10%)
Feb 16, 2007 7.541 8.083 7.541 8.051 69,034 +0.49(+6.43%)
Feb 15, 2007 7.756 7.756 7.556 7.564 6,322 -0.14(-1.76%)
Feb 14, 2007 7.517 7.772 7.517 7.700 13,182 +0.11(+1.47%)
Feb 13, 2007 7.501 7.676 7.501 7.588 6,110 +0.06(+0.85%)
Feb 12, 2007 7.612 7.628 7.285 7.525 18,174 -0.14(-1.87%)
Feb 09, 2007 7.612 7.788 7.612 7.668 14,615 +0.01(+0.10%)
Feb 08, 2007 7.883 7.883 7.636 7.660 28,488 -0.27(-3.42%)
Feb 07, 2007 7.636 7.971 7.636 7.931 42,058 +0.24(+3.11%)
Feb 06, 2007 7.577 7.692 7.577 7.692 10,125 +0.07(+0.94%)
Feb 05, 2007 7.533 7.692 7.518 7.620 21,886 -0.03(-0.42%)
Feb 02, 2007 7.652 7.700 7.620 7.652 18,050 -0.06(-0.72%)
Feb 01, 2007 7.461 7.732 7.389 7.708 64,259 +0.26(+3.42%)
Jan 31, 2007 7.541 7.628 7.453 7.453 57,489 +0.18(+2.51%)
Jan 30, 2007 7.413 7.453 7.254 7.270 30,441 -0.16(-2.18%)
Jan 29, 2007 7.413 7.533 7.413 7.432 12,159 -0.07(-0.92%)
Jan 26, 2007 7.477 7.541 7.445 7.501 34,653 +0.05(+0.64%)
Jan 25, 2007 7.293 7.469 7.256 7.453 61,412 +0.33(+4.59%)
Jan 24, 2007 7.206 7.238 7.118 7.126 10,807 -0.14(-1.87%)
Jan 23, 2007 7.174 7.262 7.174 7.262 10,486 +0.10(+1.45%)
Jan 22, 2007 7.078 7.222 6.951 7.158 38,921 +0.02(+0.22%)
Jan 19, 2007 7.129 7.238 6.927 7.142 55,260 +0.10(+1.47%)
Jan 18, 2007 7.254 7.254 6.892 7.038 80,971 -0.14(-1.89%)
Jan 17, 2007 7.150 7.230 6.799 7.174 80,866 -0.05(-0.66%)
Jan 16, 2007 7.293 7.293 7.102 7.222 24,442 +0.14(+1.91%)
Jan 12, 2007 7.142 7.214 7.046 7.086 37,481 -0.15(-2.09%)
Jan 11, 2007 7.214 7.262 7.110 7.238 27,836 +0.00(+0.01%)
Jan 10, 2007 7.102 7.254 6.998 7.237 115,632 +0.18(+2.59%)
Jan 09, 2007 7.134 7.134 6.943 7.054 11,564 +0.02(+0.34%)
Jan 08, 2007 6.983 7.078 6.903 7.030 31,669 +0.11(+1.61%)
Jan 05, 2007 7.102 7.102 6.895 6.919 64,382 -0.05(-0.69%)
Jan 04, 2007 6.975 7.078 6.911 6.967 32,104 -0.04(-0.57%)
Jan 03, 2007 7.118 7.150 6.959 7.006 98,291 -0.13(-1.79%)
Dec 29, 2006 7.293 7.333 7.014 7.134 148,897 -0.12(-1.65%)
Dec 28, 2006 7.254 7.293 7.126 7.254 212,802 +0.08(+1.11%)
Dec 27, 2006 7.396 7.396 7.142 7.174 65,594 -0.10(-1.32%)
Dec 26, 2006 7.365 7.381 7.230 7.270 48,830 -0.14(-1.87%)
Dec 22, 2006 7.564 7.564 7.373 7.408 103,171 -0.22(-2.88%)
Dec 21, 2006 7.365 7.788 7.357 7.628 149,703 +0.34(+4.70%)
Dec 20, 2006 7.293 7.397 7.222 7.285 14,965 -0.01(-0.11%)
Dec 19, 2006 7.421 7.429 7.294 7.294 14,685 -0.16(-2.14%)
Dec 18, 2006 7.509 7.604 7.389 7.453 12,638 -0.11(-1.48%)
Dec 15, 2006 7.588 7.724 7.533 7.564 15,776 -0.10(-1.35%)
Dec 14, 2006 7.660 7.684 7.572 7.668 8,955 +0.04(+0.52%)
Dec 13, 2006 7.810 7.810 7.525 7.628 10,516 -0.15(-1.95%)
Dec 12, 2006 8.035 8.035 7.764 7.780 18,332 -0.18(-2.30%)
Dec 11, 2006 7.660 8.035 7.596 7.963 50,479 +0.38(+5.05%)
Dec 08, 2006 7.437 7.668 7.333 7.580 37,582 +0.11(+1.49%)
Dec 07, 2006 7.501 7.525 7.373 7.469 13,446 -0.00(-0.03%)
Dec 06, 2006 7.504 7.644 7.461 7.471 5,472 -0.05(-0.71%)
Dec 05, 2006 7.612 7.652 7.525 7.525 9,070 -0.10(-1.26%)
Dec 04, 2006 7.612 7.700 7.564 7.620 22,990 -0.10(-1.34%)
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.