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 (%)
Sep 30, 2002 5.189 5.189 4.743 4.942 1,116,552 -0.27(-5.22%)
Sep 27, 2002 5.261 5.420 5.189 5.214 11,416 -0.21(-3.80%)
Sep 26, 2002 5.341 5.572 5.301 5.420 19,198 -0.04(-0.74%)
Sep 25, 2002 5.572 5.596 5.341 5.461 32,116 -0.33(-5.64%)
Sep 24, 2002 5.643 5.891 5.643 5.787 7,903 -0.03(-0.55%)
Sep 23, 2002 6.337 6.337 5.779 5.819 28,729 -0.63(-9.77%)
Sep 20, 2002 6.592 6.600 6.337 6.449 11,757 -0.10(-1.46%)
Sep 19, 2002 6.783 6.783 6.480 6.544 5,269 -0.23(-3.41%)
Sep 18, 2002 6.791 6.846 6.544 6.775 15,932 -0.22(-3.19%)
Sep 17, 2002 7.070 7.134 6.775 6.998 8,660 -0.08(-1.13%)
Sep 16, 2002 7.254 7.254 7.078 7.078 12,416 -0.10(-1.33%)
Sep 13, 2002 7.070 7.246 7.070 7.174 14,180 +0.06(+0.78%)
Sep 12, 2002 7.118 7.118 7.006 7.118 26,721 +0.10(+1.37%)
Sep 11, 2002 6.528 7.118 6.528 7.022 81,998 +0.50(+7.69%)
Sep 10, 2002 6.345 6.527 6.257 6.520 29,607 +0.11(+1.74%)
Sep 09, 2002 6.425 6.425 6.259 6.409 8,907 -0.04(-0.58%)
Sep 06, 2002 6.547 6.640 6.178 6.446 38,953 -0.09(-1.39%)
Sep 05, 2002 6.648 6.648 6.417 6.537 5,770 -0.15(-2.25%)
Sep 04, 2002 6.656 6.727 6.536 6.688 2,756 +0.08(+1.21%)
Sep 03, 2002 6.696 6.696 6.467 6.608 2,007 -0.09(-1.31%)
Aug 30, 2002 6.718 6.720 6.536 6.696 3,920 +0.05(+0.72%)
Aug 29, 2002 6.520 6.727 6.441 6.648 4,767 +0.00(+0.00%)
Aug 28, 2002 6.935 6.975 6.496 6.648 14,051 -0.45(-6.29%)
Aug 27, 2002 7.214 7.333 7.094 7.094 13,166 +0.27(+3.97%)
Aug 26, 2002 6.895 6.925 6.441 6.823 11,662 +0.00(+0.00%)
Aug 23, 2002 6.696 6.975 6.656 6.823 21,678 +0.42(+6.60%)
Aug 22, 2002 6.345 6.449 6.337 6.401 15,807 +0.09(+1.39%)
Aug 21, 2002 6.385 6.496 6.313 6.313 6,272 +0.02(+0.25%)
Aug 20, 2002 6.377 6.401 6.297 6.297 10,914 +0.22(+3.54%)
Aug 16, 2002 6.178 6.377 6.074 6.082 6,803 -0.10(-1.55%)
Aug 15, 2002 6.306 6.345 6.178 6.178 7,652 -0.20(-3.12%)
Aug 14, 2002 6.297 6.378 6.265 6.377 15,431 +0.11(+1.78%)
Aug 13, 2002 6.297 6.297 6.217 6.265 7,401 -0.04(-0.64%)
Aug 12, 2002 6.417 6.425 6.297 6.306 3,667 -0.11(-1.73%)
Aug 07, 2002 6.428 6.528 6.377 6.417 43,783 +0.04(+0.62%)
Aug 06, 2002 6.337 6.456 6.138 6.377 19,993 +0.06(+1.01%)
Aug 05, 2002 6.297 6.377 6.297 6.313 6,100 -0.14(-2.22%)
Aug 02, 2002 6.337 6.528 6.329 6.456 9,283 -0.07(-1.10%)
Aug 01, 2002 6.536 6.536 6.527 6.528 2,132 +0.07(+1.11%)
Jul 31, 2002 6.377 6.536 6.377 6.456 16,563 +0.23(+3.71%)
Jul 30, 2002 6.463 6.576 6.225 6.225 36,427 -0.24(-3.68%)
Jul 29, 2002 6.377 6.552 6.377 6.463 9,597 +0.04(+0.60%)
Jul 26, 2002 6.217 6.536 6.034 6.425 13,800 +0.05(+0.75%)
Jul 25, 2002 6.026 6.377 5.787 6.377 36,971 +0.17(+2.75%)
Jul 24, 2002 6.393 6.393 5.739 6.206 71,133 -0.19(-3.03%)
Jul 23, 2002 7.134 7.373 6.114 6.400 182,625 -0.61(-8.70%)
Jul 22, 2002 7.812 7.907 6.775 7.010 112,533 -0.96(-12.05%)
Jul 19, 2002 7.883 8.075 7.780 7.971 37,511 -0.17(-2.06%)
Jul 17, 2002 8.114 8.290 7.732 8.139 42,529 -0.28(-3.31%)
Jul 12, 2002 8.672 8.672 8.138 8.417 22,456 +0.26(+3.13%)
Jul 11, 2002 7.780 8.577 7.772 8.162 85,058 -0.61(-6.92%)
Jul 10, 2002 9.127 9.127 8.656 8.768 22,581 -0.35(-3.83%)
Jul 09, 2002 8.792 9.117 8.792 9.117 33,747 +0.15(+1.67%)
Jul 08, 2002 8.927 8.967 8.927 8.967 23,961 +0.04(+0.45%)
Jul 05, 2002 8.927 9.007 8.816 8.927 12,294 +0.03(+0.36%)
Jul 04, 2002 8.768 9.087 8.672 8.896 42,529 +0.00(+0.00%)
Jul 03, 2002 8.768 9.087 8.672 8.896 42,529 +0.02(+0.18%)
Jul 02, 2002 8.975 9.222 8.776 8.880 49,053 +0.00(+0.00%)
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.