Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2005 8.298 8.497 8.170 8.250 227,483 -0.10(-1.15%)
Aug 30, 2005 8.848 8.848 8.306 8.346 197,059 -0.44(-4.99%)
Aug 29, 2005 8.792 8.792 8.648 8.784 41,706 -0.06(-0.72%)
Aug 26, 2005 8.864 8.959 8.840 8.848 32,363 -0.09(-0.98%)
Aug 25, 2005 8.927 9.151 8.744 8.935 102,808 +0.13(+1.45%)
Aug 24, 2005 8.768 8.896 8.696 8.808 51,304 -0.06(-0.63%)
Aug 23, 2005 8.864 8.912 8.728 8.864 63,007 -0.04(-0.45%)
Aug 22, 2005 8.768 8.920 8.672 8.904 140,595 +0.11(+1.27%)
Aug 19, 2005 8.768 8.927 8.641 8.792 56,082 -0.04(-0.45%)
Aug 18, 2005 8.848 8.927 8.617 8.832 74,752 +0.05(+0.54%)
Aug 17, 2005 8.553 9.047 8.553 8.784 86,032 +0.25(+2.89%)
Aug 16, 2005 8.306 8.864 8.306 8.537 146,352 +0.07(+0.85%)
Aug 15, 2005 8.210 8.609 8.210 8.465 66,881 +0.23(+2.81%)
Aug 12, 2005 8.186 8.362 8.122 8.234 140,695 +0.02(+0.29%)
Aug 11, 2005 8.162 8.341 8.035 8.210 90,455 +0.14(+1.78%)
Aug 10, 2005 8.258 8.370 7.987 8.067 89,864 -0.27(-3.25%)
Aug 09, 2005 8.130 8.433 8.130 8.338 118,693 +0.13(+1.55%)
Aug 08, 2005 8.545 8.585 8.130 8.210 127,213 -0.40(-4.63%)
Aug 05, 2005 8.648 8.943 8.577 8.609 136,347 -0.10(-1.19%)
Aug 04, 2005 8.633 9.257 8.633 8.712 359,309 +0.33(+3.90%)
Aug 03, 2005 8.521 8.609 8.306 8.385 252,259 -0.24(-2.77%)
Aug 02, 2005 8.648 8.728 8.385 8.625 142,453 -0.02(-0.28%)
Aug 01, 2005 8.680 8.736 8.450 8.648 143,981 +0.01(+0.09%)
Jul 29, 2005 8.505 8.768 8.370 8.641 276,381 +0.07(+0.84%)
Jul 28, 2005 8.306 8.951 7.899 8.569 570,469 +0.30(+3.66%)
Jul 27, 2005 8.330 8.330 8.091 8.266 127,953 -0.06(-0.77%)
Jul 26, 2005 8.274 8.449 8.083 8.330 211,148 +0.04(+0.48%)
Jul 25, 2005 8.083 8.529 7.931 8.290 698,172 +0.29(+3.59%)
Jul 22, 2005 7.812 8.370 7.620 8.003 436,987 +0.28(+3.61%)
Jul 21, 2005 7.812 7.851 7.604 7.724 213,918 +0.15(+2.00%)
Jul 20, 2005 7.652 7.652 7.333 7.572 137,861 -0.02(-0.21%)
Jul 19, 2005 7.572 7.651 7.373 7.588 76,500 +0.07(+0.95%)
Jul 18, 2005 7.700 7.796 7.293 7.517 134,333 -0.18(-2.38%)
Jul 15, 2005 7.796 7.835 7.572 7.700 147,132 -0.02(-0.21%)
Jul 14, 2005 7.668 7.835 7.652 7.716 230,169 +0.10(+1.36%)
Jul 13, 2005 7.445 7.636 7.333 7.612 236,081 +0.17(+2.25%)
Jul 12, 2005 7.365 7.596 7.254 7.445 338,429 +0.15(+2.07%)
Jul 11, 2005 6.967 7.317 6.775 7.294 376,075 +0.38(+5.55%)
Jul 08, 2005 7.094 7.158 6.775 6.911 644,604 -0.18(-2.58%)
Jul 07, 2005 7.413 7.708 6.943 7.094 5,742,684 +0.82(+13.09%)
Jul 06, 2005 6.305 6.321 6.233 6.273 40,979 -0.03(-0.51%)
Jul 05, 2005 6.401 6.401 6.249 6.305 43,658 -0.01(-0.13%)
Jul 01, 2005 6.233 6.449 6.233 6.313 46,418 +0.02(+0.38%)
Jun 30, 2005 6.345 6.449 6.233 6.289 65,610 -0.09(-1.37%)
Jun 29, 2005 6.369 6.409 6.305 6.377 40,310 -0.04(-0.62%)
Jun 28, 2005 6.409 6.501 6.361 6.417 31,978 -0.03(-0.49%)
Jun 27, 2005 6.560 6.560 6.409 6.449 39,362 -0.13(-1.94%)
Jun 24, 2005 6.409 6.616 6.401 6.576 48,950 +0.16(+2.48%)
Jun 23, 2005 6.409 6.441 6.305 6.417 122,799 +0.00(+0.00%)
Jun 22, 2005 6.449 6.528 6.417 6.417 44,876 -0.11(-1.71%)
Jun 21, 2005 6.385 6.560 6.385 6.528 48,144 +0.10(+1.49%)
Jun 20, 2005 6.544 6.600 6.393 6.433 123,459 -0.22(-3.35%)
Jun 17, 2005 6.783 6.935 6.576 6.656 198,777 -0.15(-2.22%)
Jun 16, 2005 6.863 6.895 6.767 6.807 104,416 -0.16(-2.29%)
Jun 15, 2005 6.751 6.975 6.743 6.967 78,373 +0.17(+2.46%)
Jun 14, 2005 6.807 6.855 6.783 6.799 59,997 -0.01(-0.12%)
Jun 13, 2005 6.735 6.855 6.727 6.807 28,487 +0.03(+0.47%)
Jun 10, 2005 6.839 6.975 6.775 6.775 127,994 -0.10(-1.39%)
Jun 09, 2005 6.967 6.967 6.823 6.871 40,031 -0.02(-0.35%)
Jun 08, 2005 6.935 6.959 6.863 6.895 100,748 +0.00(+0.00%)
Jun 07, 2005 7.166 7.285 6.775 6.895 218,409 -0.29(-4.10%)
Jun 06, 2005 7.341 7.341 7.134 7.190 63,814 -0.11(-1.53%)
Jun 03, 2005 7.333 7.397 7.238 7.301 35,473 +0.04(+0.55%)
Jun 02, 2005 7.333 7.333 7.030 7.262 74,815 -0.07(-0.98%)
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.