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 (%)
Aug 31, 2006 7.899 7.899 7.740 7.772 10,406 -0.17(-2.11%)
Aug 30, 2006 7.891 8.051 7.827 7.939 21,370 +0.06(+0.77%)
Aug 29, 2006 7.979 7.979 7.859 7.878 9,108 -0.06(-0.76%)
Aug 28, 2006 7.915 7.983 7.851 7.939 17,957 +0.19(+2.47%)
Aug 25, 2006 7.796 7.907 7.652 7.748 16,415 +0.01(+0.10%)
Aug 24, 2006 7.915 7.915 7.692 7.740 7,561 -0.12(-1.52%)
Aug 23, 2006 7.899 8.051 7.652 7.859 20,723 +0.08(+1.02%)
Aug 22, 2006 7.843 7.971 7.780 7.780 9,992 -0.02(-0.31%)
Aug 21, 2006 8.043 8.043 7.572 7.804 22,364 -0.28(-3.45%)
Aug 18, 2006 7.915 8.202 7.772 8.083 26,295 +0.17(+2.11%)
Aug 17, 2006 7.907 7.915 7.684 7.915 24,577 +0.02(+0.20%)
Aug 16, 2006 7.971 8.051 7.891 7.899 15,458 -0.06(-0.70%)
Aug 15, 2006 7.812 7.971 7.812 7.955 39,805 +0.15(+1.87%)
Aug 14, 2006 7.804 7.971 7.772 7.809 38,006 -0.00(-0.03%)
Aug 11, 2006 7.971 8.043 7.812 7.812 27,901 -0.01(-0.10%)
Aug 10, 2006 8.330 8.330 7.820 7.820 92,178 +0.09(+1.13%)
Aug 09, 2006 7.772 7.788 7.638 7.732 26,477 -0.07(-0.92%)
Aug 08, 2006 7.979 8.011 7.716 7.804 9,212 -0.07(-0.91%)
Aug 07, 2006 7.780 7.955 7.748 7.875 7,280 +0.10(+1.23%)
Aug 04, 2006 8.019 8.019 7.780 7.780 5,289 -0.15(-1.91%)
Aug 03, 2006 7.987 8.019 7.923 7.931 34,886 -0.05(-0.60%)
Aug 02, 2006 7.907 8.106 7.899 7.979 29,275 +0.20(+2.56%)
Aug 01, 2006 7.859 7.939 7.748 7.780 28,396 -0.13(-1.61%)
Jul 31, 2006 7.812 8.011 7.692 7.907 66,453 +0.30(+3.98%)
Jul 28, 2006 7.660 7.820 7.572 7.604 24,876 +0.00(+0.00%)
Jul 27, 2006 7.652 7.875 7.572 7.604 32,973 -0.17(-2.15%)
Jul 26, 2006 7.732 7.894 7.636 7.772 22,599 +0.09(+1.14%)
Jul 25, 2006 7.851 7.931 7.660 7.684 24,127 -0.25(-3.12%)
Jul 24, 2006 7.684 7.931 7.572 7.931 67,962 +0.19(+2.47%)
Jul 21, 2006 7.612 8.011 7.493 7.740 82,232 +0.13(+1.68%)
Jul 20, 2006 7.692 7.788 7.493 7.612 82,840 -0.04(-0.52%)
Jul 19, 2006 7.620 8.282 7.453 7.652 126,678 -0.13(-1.64%)
Jul 18, 2006 8.067 8.075 7.533 7.780 140,222 -0.36(-4.37%)
Jul 17, 2006 8.688 8.688 8.027 8.135 149,836 -0.64(-7.30%)
Jul 14, 2006 9.007 9.222 8.218 8.776 571,673 -0.39(-4.26%)
Jul 13, 2006 8.210 9.326 7.891 9.167 781,392 +1.51(+19.67%)
Jul 12, 2006 7.453 7.724 7.453 7.660 25,057 +0.08(+1.10%)
Jul 11, 2006 7.453 7.644 7.142 7.576 57,852 +0.12(+1.55%)
Jul 10, 2006 7.277 7.493 7.277 7.461 10,984 +0.03(+0.43%)
Jul 07, 2006 7.357 7.509 7.357 7.429 13,636 -0.06(-0.75%)
Jul 06, 2006 7.317 7.525 7.317 7.485 35,358 +0.11(+1.51%)
Jul 05, 2006 7.477 7.477 7.333 7.373 17,630 -0.05(-0.64%)
Jul 03, 2006 7.572 7.572 7.342 7.421 43,894 -0.16(-2.10%)
Jun 30, 2006 7.477 7.867 7.389 7.580 43,014 +0.06(+0.85%)
Jun 29, 2006 7.572 7.572 7.182 7.517 91,331 -0.05(-0.63%)
Jun 28, 2006 7.533 7.588 7.453 7.564 70,054 +0.01(+0.11%)
Jun 27, 2006 7.796 7.875 7.556 7.556 17,218 -0.18(-2.37%)
Jun 26, 2006 7.899 7.907 7.713 7.740 13,423 -0.23(-2.90%)
Jun 23, 2006 8.330 8.529 7.891 7.971 37,580 -0.21(-2.53%)
Jun 22, 2006 7.612 8.346 7.612 8.178 38,792 +0.61(+8.00%)
Jun 21, 2006 7.533 7.732 7.533 7.572 43,086 -0.02(-0.21%)
Jun 20, 2006 7.572 7.588 7.548 7.588 14,905 +0.02(+0.21%)
Jun 19, 2006 7.604 7.636 7.572 7.572 15,748 -0.13(-1.66%)
Jun 16, 2006 7.748 7.856 7.572 7.700 34,174 -0.16(-2.03%)
Jun 15, 2006 7.963 7.971 7.732 7.859 22,551 -0.05(-0.60%)
Jun 14, 2006 7.612 7.971 7.596 7.907 35,463 +0.22(+2.80%)
Jun 13, 2006 7.764 7.764 7.399 7.692 44,378 -0.18(-2.23%)
Jun 12, 2006 8.210 8.210 7.859 7.867 42,499 -0.54(-6.45%)
Jun 09, 2006 7.548 8.529 7.548 8.409 70,786 +0.81(+10.70%)
Jun 08, 2006 8.001 8.001 7.493 7.596 73,085 -0.45(-5.55%)
Jun 07, 2006 8.162 8.210 7.979 8.043 4,676 +0.03(+0.40%)
Jun 06, 2006 7.859 8.114 7.772 8.011 17,409 +0.06(+0.75%)
Jun 05, 2006 7.915 8.234 7.891 7.951 14,680 -0.07(-0.84%)
Jun 02, 2006 8.012 8.075 7.971 8.019 20,391 -0.07(-0.89%)
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.