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 (%)
Jun 30, 2003 4.822 4.910 4.719 4.806 5,770 -0.07(-1.45%)
Jun 27, 2003 4.775 4.878 4.559 4.877 30,736 +0.09(+1.98%)
Jun 26, 2003 4.838 4.838 4.671 4.783 3,638 +0.00(+0.00%)
Jun 25, 2003 4.870 4.870 4.583 4.783 10,036 +0.00(+0.00%)
Jun 24, 2003 4.767 4.846 4.767 4.783 1,129 +0.12(+2.56%)
Jun 23, 2003 4.743 4.751 4.567 4.663 12,169 -0.16(-3.31%)
Jun 20, 2003 4.783 4.846 4.783 4.822 3,136 +0.04(+0.83%)
Jun 19, 2003 4.775 4.814 4.647 4.783 11,667 -0.12(-2.44%)
Jun 18, 2003 4.958 4.958 4.814 4.902 3,136 -0.05(-0.97%)
Jun 17, 2003 4.926 4.958 4.806 4.950 3,010 +0.05(+0.96%)
Jun 16, 2003 4.791 4.949 4.735 4.903 3,889 +0.12(+2.52%)
Jun 13, 2003 4.711 4.942 4.543 4.783 33,245 -0.11(-2.28%)
Jun 12, 2003 4.671 4.894 3.914 4.894 19,571 +0.02(+0.49%)
Jun 11, 2003 4.861 4.870 4.861 4.870 2,885 -0.04(-0.81%)
Jun 10, 2003 4.743 4.934 4.671 4.910 15,556 +0.03(+0.65%)
Jun 09, 2003 4.942 4.942 4.799 4.878 4,014 -0.06(-1.29%)
Jun 06, 2003 4.902 4.942 4.783 4.942 5,896 -0.01(-0.16%)
Jun 05, 2003 5.054 5.062 4.950 4.950 7,778 +0.01(+0.16%)
Jun 04, 2003 5.189 5.189 4.942 4.942 9,785 -0.17(-3.28%)
Jun 03, 2003 5.014 5.428 5.014 5.109 11,541 +0.17(+3.39%)
Jun 02, 2003 4.886 5.006 4.886 4.942 11,541 +0.01(+0.18%)
May 30, 2003 4.783 4.934 4.783 4.933 11,290 +0.18(+3.84%)
May 29, 2003 4.854 4.942 4.751 4.751 8,154 -0.04(-0.83%)
May 28, 2003 4.743 4.862 4.743 4.791 10,538 +0.02(+0.33%)
May 27, 2003 4.775 4.775 4.751 4.775 3,010 +0.00(+0.00%)
May 23, 2003 4.743 4.822 4.735 4.775 5,896 -0.03(-0.66%)
May 22, 2003 4.759 4.854 4.743 4.806 2,760 +0.04(+0.84%)
May 21, 2003 4.759 4.767 4.759 4.767 627 -0.10(-1.97%)
May 20, 2003 4.783 4.862 4.775 4.862 28,729 +0.10(+2.01%)
May 19, 2003 4.982 4.990 4.767 4.767 27,223 -0.16(-3.24%)
May 16, 2003 4.894 4.982 4.791 4.926 19,947 +0.06(+1.31%)
May 15, 2003 4.783 4.862 4.783 4.862 17,061 +0.06(+1.33%)
May 14, 2003 4.830 4.894 4.799 4.799 10,161 -0.02(-0.50%)
May 13, 2003 4.846 4.902 4.783 4.822 23,460 -0.09(-1.79%)
May 12, 2003 4.870 4.942 4.870 4.910 13,549 +0.05(+0.98%)
May 09, 2003 4.703 4.942 4.703 4.862 20,825 +0.02(+0.49%)
May 08, 2003 4.743 4.862 4.711 4.838 10,789 +0.10(+2.03%)
May 07, 2003 4.743 4.743 4.632 4.742 7,903 +0.05(+1.00%)
May 06, 2003 4.735 4.735 4.623 4.695 3,638 -0.04(-0.84%)
May 05, 2003 4.504 4.735 4.504 4.735 17,061 +0.19(+4.21%)
May 02, 2003 4.440 4.559 4.440 4.543 14,301 +0.12(+2.70%)
May 01, 2003 4.360 4.432 4.360 4.424 14,176 +0.08(+1.83%)
Apr 30, 2003 4.249 4.344 4.249 4.344 22,331 +0.14(+3.42%)
Apr 29, 2003 4.233 4.312 4.193 4.201 3,387 +0.04(+0.86%)
Apr 28, 2003 4.041 4.185 4.041 4.165 23,961 +0.18(+4.50%)
Apr 25, 2003 3.993 4.049 3.842 3.985 13,172 -0.01(-0.20%)
Apr 24, 2003 3.938 4.017 3.930 3.993 8,656 +0.06(+1.42%)
Apr 23, 2003 3.922 3.946 3.826 3.938 10,538 -0.05(-1.20%)
Apr 22, 2003 3.970 4.049 3.778 3.985 20,951 +0.02(+0.40%)
Apr 21, 2003 3.970 4.081 3.970 3.970 752 -0.09(-2.16%)
Apr 17, 2003 4.105 4.105 4.025 4.057 3,136 -0.03(-0.78%)
Apr 16, 2003 4.001 4.097 4.001 4.089 9,534 +0.10(+2.40%)
Apr 15, 2003 4.049 4.049 3.970 3.993 8,029 -0.06(-1.38%)
Apr 14, 2003 3.993 4.065 3.970 4.049 28,227 +0.18(+4.53%)
Apr 11, 2003 3.985 4.105 3.802 3.874 61,222 -0.22(-5.45%)
Apr 10, 2003 4.129 4.145 3.970 4.097 7,527 -0.01(-0.19%)
Apr 09, 2003 4.089 4.161 4.089 4.105 2,509 -0.04(-0.96%)
Apr 08, 2003 4.105 4.185 4.105 4.145 7,527 -0.06(-1.52%)
Apr 07, 2003 4.105 4.209 4.105 4.209 14,678 +0.10(+2.52%)
Apr 04, 2003 4.129 4.185 4.057 4.105 4,014 +0.03(+0.78%)
Apr 03, 2003 4.113 4.161 4.025 4.073 6,147 -0.05(-1.16%)
Apr 02, 2003 4.105 4.217 4.065 4.121 10,538 +0.06(+1.37%)
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.