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 (%)
Mar 30, 2007 8.625 8.776 8.513 8.776 13,360 +0.10(+1.19%)
Mar 29, 2007 8.202 8.768 8.202 8.672 23,995 +0.30(+3.62%)
Mar 28, 2007 8.457 8.457 8.370 8.370 12,896 -0.14(-1.59%)
Mar 27, 2007 8.402 8.593 8.402 8.505 6,107 +0.01(+0.09%)
Mar 26, 2007 8.505 8.633 8.385 8.497 21,331 -0.06(-0.65%)
Mar 23, 2007 8.609 8.776 8.553 8.553 11,667 -0.12(-1.38%)
Mar 22, 2007 8.640 8.672 8.529 8.672 18,414 -0.03(-0.37%)
Mar 21, 2007 8.704 8.776 8.613 8.704 17,251 +0.03(+0.37%)
Mar 20, 2007 8.250 8.712 8.218 8.672 13,271 +0.01(+0.09%)
Mar 19, 2007 8.991 8.991 8.648 8.664 13,243 -0.22(-2.51%)
Mar 16, 2007 8.967 8.967 8.656 8.888 24,363 +0.15(+1.73%)
Mar 15, 2007 8.569 8.760 8.386 8.736 18,768 +0.29(+3.49%)
Mar 14, 2007 8.362 8.647 8.170 8.441 15,274 -0.02(-0.28%)
Mar 13, 2007 8.935 9.055 8.385 8.465 31,971 -0.47(-5.26%)
Mar 12, 2007 9.222 9.470 8.912 8.935 26,044 -0.53(-5.56%)
Mar 09, 2007 9.549 9.565 9.438 9.462 11,918 -0.06(-0.67%)
Mar 08, 2007 9.565 9.565 9.326 9.525 45,171 +0.06(+0.67%)
Mar 07, 2007 8.848 9.565 8.848 9.462 133,779 +0.46(+5.14%)
Mar 06, 2007 8.648 9.063 8.648 8.999 52,141 +0.31(+3.58%)
Mar 05, 2007 8.545 8.712 8.473 8.688 55,291 -0.10(-1.09%)
Mar 02, 2007 8.457 8.872 8.457 8.784 71,926 +0.15(+1.75%)
Mar 01, 2007 8.529 8.633 8.170 8.633 36,724 +0.02(+0.18%)
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%)
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.