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 (%)
Sep 29, 2006 7.588 7.676 7.556 7.556 4,152 -0.03(-0.42%)
Sep 28, 2006 7.588 7.588 7.493 7.588 25,034 +0.01(+0.11%)
Sep 27, 2006 7.660 7.660 7.548 7.580 13,258 -0.08(-1.04%)
Sep 26, 2006 7.812 7.891 7.580 7.660 18,799 -0.12(-1.54%)
Sep 25, 2006 7.780 7.883 7.780 7.780 13,891 +0.00(+0.00%)
Sep 22, 2006 7.763 7.780 7.572 7.780 74,386 +0.24(+3.17%)
Sep 21, 2006 7.668 7.668 7.541 7.541 9,281 -0.16(-2.07%)
Sep 20, 2006 7.732 7.772 7.700 7.700 9,382 -0.03(-0.41%)
Sep 19, 2006 7.612 7.756 7.612 7.732 9,793 +0.06(+0.83%)
Sep 18, 2006 7.517 7.772 7.501 7.668 52,265 +0.25(+3.33%)
Sep 15, 2006 7.527 7.527 7.413 7.421 12,876 -0.04(-0.53%)
Sep 14, 2006 7.485 7.501 7.445 7.461 5,084 +0.02(+0.21%)
Sep 13, 2006 7.580 7.595 7.405 7.445 29,198 -0.14(-1.79%)
Sep 12, 2006 7.660 7.748 7.564 7.580 14,832 +0.01(+0.11%)
Sep 11, 2006 7.612 7.764 7.509 7.572 30,381 -0.06(-0.73%)
Sep 08, 2006 7.493 7.848 7.397 7.628 14,985 +0.22(+2.90%)
Sep 07, 2006 7.556 7.556 7.373 7.413 18,692 -0.18(-2.31%)
Sep 06, 2006 7.796 7.796 7.453 7.588 25,579 -0.12(-1.55%)
Sep 05, 2006 7.756 7.804 7.668 7.708 12,121 -0.05(-0.62%)
Sep 01, 2006 7.931 7.931 7.756 7.756 12,451 -0.02(-0.21%)
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%)
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.