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

The Magnificent Seven ETF (NQ: MAGS )

46.50 -0.22 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 6.482 6.482 5.924 6.173 893,863 -0.34(-5.22%)
Sep 27, 2002 6.571 6.771 6.482 6.513 9,139 -0.26(-3.80%)
Sep 26, 2002 6.671 6.960 6.621 6.771 15,369 -0.05(-0.74%)
Sep 25, 2002 6.960 6.990 6.671 6.821 25,711 -0.41(-5.64%)
Sep 24, 2002 7.049 7.358 7.049 7.229 6,327 -0.04(-0.55%)
Sep 23, 2002 7.916 7.916 7.219 7.268 22,999 -0.79(-9.77%)
Sep 20, 2002 8.234 8.244 7.916 8.055 9,412 -0.12(-1.46%)
Sep 19, 2002 8.473 8.473 8.095 8.175 4,218 -0.29(-3.41%)
Sep 18, 2002 8.483 8.552 8.175 8.463 12,755 -0.28(-3.19%)
Sep 17, 2002 8.832 8.911 8.463 8.742 6,932 -0.10(-1.13%)
Sep 16, 2002 9.061 9.061 8.842 8.842 9,939 -0.12(-1.33%)
Sep 13, 2002 8.832 9.051 8.832 8.961 11,352 +0.07(+0.78%)
Sep 12, 2002 8.891 8.891 8.752 8.891 21,392 +0.12(+1.37%)
Sep 11, 2002 8.155 8.891 8.155 8.771 65,644 +0.63(+7.69%)
Sep 10, 2002 7.926 8.153 7.816 8.145 23,702 +0.14(+1.74%)
Sep 09, 2002 8.025 8.025 7.818 8.005 7,130 -0.05(-0.58%)
Sep 06, 2002 8.178 8.294 7.716 8.052 31,184 -0.11(-1.40%)
Sep 05, 2002 8.304 8.304 8.015 8.166 4,619 -0.19(-2.25%)
Sep 04, 2002 8.314 8.404 8.165 8.354 2,206 +0.10(+1.21%)
Sep 03, 2002 8.364 8.364 8.078 8.254 1,606 -0.11(-1.31%)
Aug 30, 2002 8.392 8.394 8.165 8.364 3,138 +0.06(+0.72%)
Aug 29, 2002 8.145 8.404 8.045 8.304 3,816 +0.00(+0.00%)
Aug 28, 2002 8.662 8.712 8.115 8.304 11,248 -0.56(-6.29%)
Aug 27, 2002 9.011 9.160 8.862 8.862 10,540 +0.34(+3.97%)
Aug 26, 2002 8.613 8.650 8.045 8.523 9,336 +0.00(+0.00%)
Aug 23, 2002 8.364 8.712 8.314 8.523 17,355 +0.53(+6.60%)
Aug 22, 2002 7.926 8.055 7.916 7.995 12,654 +0.11(+1.39%)
Aug 21, 2002 7.976 8.115 7.886 7.886 5,021 +0.02(+0.25%)
Aug 20, 2002 7.965 7.995 7.866 7.866 8,737 +0.27(+3.54%)
Aug 16, 2002 7.716 7.965 7.587 7.597 5,446 -0.12(-1.55%)
Aug 15, 2002 7.877 7.926 7.716 7.716 6,126 -0.25(-3.13%)
Aug 14, 2002 7.866 7.966 7.826 7.965 12,353 +0.14(+1.78%)
Aug 13, 2002 7.866 7.866 7.766 7.826 5,925 -0.05(-0.64%)
Aug 12, 2002 8.015 8.025 7.866 7.877 2,935 -0.14(-1.73%)
Aug 07, 2002 8.029 8.155 7.965 8.015 35,051 +0.05(+0.63%)
Aug 06, 2002 7.916 8.065 7.667 7.965 16,006 +0.08(+1.01%)
Aug 05, 2002 7.866 7.965 7.866 7.886 4,884 -0.18(-2.22%)
Aug 02, 2002 7.916 8.155 7.906 8.065 7,432 -0.09(-1.10%)
Aug 01, 2002 8.165 8.165 8.154 8.155 1,707 +0.09(+1.11%)
Jul 31, 2002 7.965 8.165 7.965 8.065 13,260 +0.29(+3.71%)
Jul 30, 2002 8.073 8.214 7.776 7.776 29,162 -0.30(-3.68%)
Jul 29, 2002 7.965 8.184 7.965 8.073 7,683 +0.05(+0.60%)
Jul 26, 2002 7.766 8.165 7.537 8.025 11,047 +0.06(+0.75%)
Jul 25, 2002 7.527 7.965 7.229 7.965 29,597 +0.21(+2.75%)
Jul 24, 2002 7.985 7.985 7.169 7.752 56,946 -0.24(-3.03%)
Jul 23, 2002 8.911 9.210 7.637 7.995 146,201 -0.76(-8.70%)
Jul 22, 2002 9.758 9.877 8.463 8.757 90,089 -1.20(-12.05%)
Jul 19, 2002 9.847 10.09 9.718 9.957 30,029 -0.21(-2.06%)
Jul 17, 2002 10.14 10.36 9.658 10.17 34,047 -0.35(-3.31%)
Jul 12, 2002 10.83 10.83 10.17 10.51 17,977 +0.32(+3.13%)
Jul 11, 2002 9.718 10.71 9.708 10.20 68,094 -0.76(-6.92%)
Jul 10, 2002 11.40 11.40 10.81 10.95 18,078 -0.44(-3.83%)
Jul 09, 2002 10.98 11.39 10.98 11.39 27,016 +0.19(+1.67%)
Jul 08, 2002 11.15 11.20 11.15 11.20 19,182 +0.05(+0.45%)
Jul 05, 2002 11.15 11.25 11.01 11.15 9,842 +0.04(+0.36%)
Jul 04, 2002 10.95 11.35 10.83 11.11 34,047 +0.00(+0.00%)
Jul 03, 2002 10.95 11.35 10.83 11.11 34,047 +0.02(+0.18%)
Jul 02, 2002 11.21 11.52 10.96 11.09 39,269 +0.00(+0.00%)
Jul 01, 2002 11.05 11.21 10.95 11.09 14,763 -0.11(-0.98%)
Jun 28, 2002 10.76 11.20 10.76 11.20 64,980 +0.37(+3.40%)
Jun 27, 2002 11.57 11.75 10.70 10.83 70,203 -0.74(-6.43%)
Jun 26, 2002 11.48 11.70 10.95 11.58 104,551 -0.12(-1.04%)
Jun 25, 2002 11.58 11.85 11.58 11.70 24,305 -0.25(-2.08%)
Jun 21, 2002 12.15 12.68 12.10 11.95 157,982 -0.54(-4.31%)
Jun 20, 2002 11.77 12.74 11.77 12.49 81,150 +0.60(+5.03%)
Jun 19, 2002 11.71 11.95 11.65 11.89 53,029 +0.05(+0.42%)
Jun 18, 2002 11.65 11.85 11.44 11.84 56,443 +0.19(+1.62%)
Jun 17, 2002 11.21 11.65 11.15 11.65 61,666 +0.60(+5.41%)
Jun 14, 2002 10.55 11.05 10.39 11.05 35,854 +0.31(+2.87%)
Jun 12, 2002 10.77 11.05 10.60 10.74 33,143 -0.11(-1.01%)
Jun 11, 2002 10.90 10.95 10.78 10.85 19,283 +0.00(+0.00%)
Jun 10, 2002 10.75 11.05 10.50 10.85 37,562 +0.30(+2.83%)
Jun 07, 2002 10.26 10.87 10.21 10.55 34,951 -0.01(-0.09%)
Jun 06, 2002 10.64 10.70 10.21 10.56 20,187 +0.01(+0.09%)
Jun 05, 2002 10.50 10.65 10.50 10.55 12,353 +0.02(+0.19%)
May 31, 2002 10.75 10.94 10.29 10.53 34,047 -0.42(-3.82%)
May 28, 2002 11.02 11.11 10.49 10.95 40,876 +0.20(+1.85%)
May 27, 2002 10.57 10.84 10.57 10.75 21,593 +0.00(+0.00%)
May 24, 2002 10.57 10.84 10.57 10.75 21,593 +0.05(+0.47%)
May 23, 2002 10.80 10.91 10.29 10.70 35,352 -0.04(-0.37%)
May 22, 2002 10.55 10.93 10.51 10.74 89,988 +0.35(+3.35%)
May 21, 2002 10.21 10.67 9.967 10.39 65,683 +0.29(+2.86%)
May 20, 2002 10.02 10.33 9.857 10.11 50,819 +0.50(+5.18%)
May 17, 2002 9.250 9.708 9.250 9.608 13,859 +0.17(+1.79%)
May 16, 2002 9.638 9.843 9.260 9.439 24,003 -0.24(-2.47%)
May 15, 2002 9.359 9.747 9.359 9.678 24,003 +0.19(+1.99%)
May 14, 2002 9.409 9.459 9.359 9.489 15,165 +0.08(+0.85%)
May 13, 2002 9.210 9.459 9.200 9.409 20,789 +0.01(+0.11%)
May 10, 2002 9.310 9.459 9.140 9.399 20,890 -0.06(-0.63%)
May 09, 2002 9.270 9.578 9.270 9.459 27,518 +0.15(+1.60%)
May 08, 2002 9.559 9.748 9.310 9.310 26,514 -0.21(-2.20%)
May 07, 2002 9.658 9.817 9.359 9.519 19,182 -0.01(-0.10%)
May 06, 2002 9.459 9.708 9.300 9.529 22,095 -0.02(-0.20%)
May 03, 2002 9.638 9.837 9.210 9.548 30,732 -0.08(-0.84%)
May 02, 2002 9.359 9.758 9.359 9.628 27,619 +0.35(+3.76%)
May 01, 2002 8.871 9.618 8.822 9.280 45,295 +0.52(+5.91%)
Apr 30, 2002 8.852 9.011 8.613 8.762 42,383 -0.06(-0.68%)
Apr 29, 2002 9.797 9.857 8.463 8.822 139,804 -1.04(-10.51%)
Apr 26, 2002 9.937 10.06 9.479 9.857 27,619 +0.01(+0.10%)
Apr 25, 2002 10.37 10.45 9.678 9.847 83,360 -0.60(-5.73%)
Apr 24, 2002 10.99 11.12 10.39 10.45 74,522 -0.35(-3.21%)
Apr 23, 2002 11.07 11.08 10.60 10.79 18,781 -0.06(-0.57%)
Apr 22, 2002 11.30 11.53 10.78 10.85 85,569 -0.22(-1.98%)
Apr 19, 2002 10.69 11.09 10.69 11.07 17,776 +0.23(+2.11%)
Apr 18, 2002 10.60 11.59 10.60 10.84 94,207 +0.06(+0.55%)
Apr 17, 2002 10.75 10.93 10.45 10.78 36,357 -0.16(-1.46%)
Apr 16, 2002 11.10 11.15 10.81 10.94 68,596 -0.24(-2.14%)
Apr 15, 2002 11.65 11.70 10.95 11.18 222,260 -0.40(-3.44%)
Apr 12, 2002 9.937 11.91 9.559 11.58 483,991 +1.62(+16.30%)
Apr 11, 2002 9.320 10.15 9.320 9.957 43,186 +0.35(+3.63%)
Apr 10, 2002 9.449 9.608 9.160 9.608 47,404 +0.30(+3.21%)
Apr 09, 2002 9.290 9.519 9.160 9.310 34,951 +0.05(+0.54%)
Apr 08, 2002 8.981 9.449 8.981 9.260 18,379 +0.23(+2.54%)
Apr 05, 2002 9.081 9.190 8.961 9.031 15,868 -0.05(-0.55%)
Apr 04, 2002 9.519 9.519 9.081 9.081 18,078 -0.45(-4.70%)
Apr 03, 2002 9.907 9.917 9.250 9.529 25,208 -0.43(-4.30%)
Apr 02, 2002 10.06 10.45 9.369 9.957 101,036 -0.18(-1.77%)
Apr 01, 2002 8.911 10.16 8.911 10.14 125,140 +0.95(+10.29%)
Mar 29, 2002 9.190 9.210 8.961 9.190 16,270 +0.00(+0.00%)
Mar 28, 2002 9.190 9.210 8.961 9.190 16,270 +0.16(+1.76%)
Mar 27, 2002 8.782 9.200 8.782 9.031 11,650 +0.04(+0.49%)
Mar 26, 2002 8.971 9.071 8.742 8.987 28,322 -0.21(-2.32%)
Mar 25, 2002 9.429 9.429 8.961 9.200 40,374 -0.18(-1.91%)
Mar 22, 2002 9.588 9.598 9.260 9.379 16,069 -0.06(-0.63%)
Mar 21, 2002 9.509 9.509 9.220 9.439 30,632 -0.14(-1.41%)
Mar 20, 2002 9.778 9.992 9.489 9.574 16,872 -0.24(-2.47%)
Mar 19, 2002 10.16 10.29 9.807 9.817 22,999 -0.14(-1.41%)
Mar 18, 2002 10.28 10.45 9.887 9.958 24,706 -0.28(-2.72%)
Mar 15, 2002 10.21 10.60 10.21 10.24 22,396 +0.08(+0.80%)
Mar 14, 2002 10.62 10.75 10.06 10.16 57,046 -0.50(-4.67%)
Mar 13, 2002 10.13 11.15 10.12 10.65 114,695 +0.46(+4.49%)
Mar 12, 2002 9.408 10.20 9.280 10.20 110,778 +0.78(+8.24%)
Mar 11, 2002 9.110 9.459 8.961 9.419 44,090 +0.23(+2.54%)
Mar 08, 2002 9.140 9.260 9.042 9.186 27,619 +0.04(+0.39%)
Mar 07, 2002 8.971 9.509 8.971 9.150 50,417 +0.24(+2.67%)
Mar 06, 2002 9.165 9.180 8.912 8.912 22,698 -0.30(-3.23%)
Mar 05, 2002 9.250 9.260 8.862 9.210 40,374 -0.15(-1.60%)
Mar 04, 2002 9.170 9.369 8.732 9.359 49,313 +0.30(+3.30%)
Mar 01, 2002 9.001 9.110 8.682 9.061 23,702 +0.10(+1.11%)
Feb 28, 2002 8.762 9.110 8.762 8.961 28,523 +0.02(+0.22%)
Feb 27, 2002 8.623 9.011 8.613 8.941 42,081 +0.18(+2.05%)
Feb 26, 2002 8.722 8.911 8.594 8.762 29,929 -0.10(-1.12%)
Feb 25, 2002 8.817 8.941 8.722 8.862 29,226 -0.05(-0.56%)
Feb 22, 2002 8.662 9.011 8.662 8.911 51,723 +0.23(+2.64%)
Feb 21, 2002 8.488 9.071 8.473 8.682 34,951 +0.13(+1.51%)
Feb 20, 2002 8.662 8.762 8.463 8.553 26,112 -0.01(-0.12%)
Feb 19, 2002 9.220 9.578 8.463 8.563 83,661 -0.68(-7.33%)
Feb 18, 2002 9.648 9.857 8.961 9.240 83,259 +0.00(+0.00%)
Feb 15, 2002 9.648 9.857 8.961 9.240 83,259 -0.73(-7.29%)
Feb 14, 2002 10.11 10.34 9.708 9.967 31,335 -0.36(-3.47%)
Feb 13, 2002 10.19 10.33 9.957 10.33 24,907 +0.12(+1.17%)
Feb 12, 2002 10.32 10.45 10.10 10.21 26,414 +0.22(+2.19%)
Feb 11, 2002 9.489 10.21 9.479 9.987 25,409 -0.02(-0.20%)
Feb 08, 2002 9.997 10.01 9.788 10.01 21,191 +0.01(+0.10%)
Feb 07, 2002 9.957 10.36 9.688 9.997 33,243 +0.14(+1.41%)
Feb 06, 2002 10.45 10.71 9.708 9.857 61,164 -0.63(-5.99%)
Feb 05, 2002 11.25 11.65 10.45 10.49 58,151 -0.47(-4.26%)
Feb 04, 2002 11.65 11.95 10.70 10.95 104,752 -0.50(-4.35%)
Feb 01, 2002 11.07 11.95 10.62 11.45 182,488 +0.56(+5.12%)
Jan 31, 2002 10.21 11.09 9.967 10.89 110,477 +0.80(+7.89%)
Jan 30, 2002 10.22 10.45 9.937 10.10 104,953 +0.32(+3.26%)
Jan 29, 2002 10.21 10.22 9.618 9.778 72,011 -0.36(-3.54%)
Jan 28, 2002 10.11 10.35 9.987 10.14 36,256 -0.03(-0.29%)
Jan 25, 2002 11.14 11.15 9.967 10.17 120,520 -0.83(-7.52%)
Jan 24, 2002 10.95 11.29 10.95 10.99 48,810 +0.05(+0.46%)
Jan 23, 2002 10.92 11.08 10.49 10.94 118,612 +0.19(+1.76%)
Jan 22, 2002 10.98 11.40 10.45 10.75 54,636 +0.00(+0.00%)
Jan 21, 2002 10.78 11.45 10.70 10.75 87,879 +0.00(+0.00%)
Jan 18, 2002 10.78 11.45 10.70 10.75 87,578 +0.05(+0.47%)
Jan 17, 2002 10.21 11.19 10.06 10.70 61,766 +0.55(+5.39%)
Jan 16, 2002 10.59 10.59 9.827 10.16 55,238 -0.67(-6.16%)
Jan 15, 2002 10.27 11.19 10.22 10.82 67,893 +0.12(+1.12%)
Jan 14, 2002 10.36 10.95 9.837 10.70 107,163 +0.15(+1.41%)
Jan 11, 2002 10.79 10.86 10.36 10.55 45,396 -0.15(-1.38%)
Jan 10, 2002 10.82 11.02 10.45 10.70 138,297 -1.86(-14.83%)
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.