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

The Magnificent Seven ETF (NQ: MAGS )

38.45 +0.17 (+0.44%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
Apr 29, 2005 7.206 7.509 7.206 7.333 94,094 +0.03(+0.44%)
Apr 28, 2005 7.309 7.509 7.174 7.301 133,783 -0.05(-0.65%)
Apr 27, 2005 7.285 7.453 7.214 7.349 106,413 +0.04(+0.55%)
Apr 26, 2005 7.652 7.692 7.293 7.309 146,223 -0.25(-3.27%)
Apr 25, 2005 7.588 7.851 7.501 7.556 100,112 -0.03(-0.43%)
Apr 22, 2005 7.572 7.851 7.501 7.589 69,740 -0.04(-0.51%)
Apr 21, 2005 7.724 7.732 7.445 7.628 98,062 -0.02(-0.31%)
Apr 20, 2005 7.796 7.907 7.588 7.652 109,710 -0.10(-1.34%)
Apr 19, 2005 7.692 7.851 7.628 7.756 173,866 +0.01(+0.10%)
Apr 18, 2005 7.804 7.923 7.477 7.748 213,960 +0.17(+2.21%)
Apr 15, 2005 8.003 8.266 7.397 7.580 489,858 -0.33(-4.13%)
Apr 14, 2005 8.170 8.314 7.835 7.907 166,144 -0.34(-4.15%)
Apr 13, 2005 8.385 8.473 8.194 8.250 93,330 +0.02(+0.29%)
Apr 12, 2005 8.083 8.330 8.083 8.226 148,011 +0.01(+0.10%)
Apr 11, 2005 8.537 8.569 8.098 8.218 148,416 -0.35(-4.09%)
Apr 08, 2005 8.648 8.696 8.402 8.569 140,796 -0.17(-1.92%)
Apr 07, 2005 9.119 9.151 8.561 8.736 419,155 -0.33(-3.61%)
Apr 06, 2005 9.278 9.366 9.007 9.063 195,541 +0.01(+0.09%)
Apr 05, 2005 8.975 9.485 8.896 9.055 161,064 +0.18(+1.97%)
Apr 04, 2005 9.167 9.167 8.840 8.880 119,155 -0.15(-1.68%)
Apr 01, 2005 9.366 9.446 8.888 9.031 78,841 -0.22(-2.41%)
Mar 31, 2005 9.246 9.406 8.975 9.254 415,381 +0.52(+5.93%)
Mar 30, 2005 8.696 8.871 8.633 8.736 89,752 +0.12(+1.39%)
Mar 29, 2005 9.023 9.222 8.577 8.617 207,101 -0.53(-5.75%)
Mar 28, 2005 9.557 9.557 8.983 9.143 81,123 -0.13(-1.38%)
Mar 24, 2005 9.517 9.525 9.191 9.270 85,245 -0.02(-0.17%)
Mar 23, 2005 9.406 9.501 9.286 9.286 82,109 -0.20(-2.10%)
Mar 22, 2005 9.302 9.565 9.206 9.485 174,026 +0.18(+1.88%)
Mar 21, 2005 9.629 9.629 9.191 9.310 126,436 -0.29(-3.07%)
Mar 18, 2005 9.366 9.693 9.270 9.605 220,778 +0.26(+2.82%)
Mar 17, 2005 8.904 9.517 8.864 9.342 191,958 +0.25(+2.80%)
Mar 16, 2005 9.725 9.725 8.983 9.088 422,197 -0.65(-6.70%)
Mar 15, 2005 8.744 9.940 8.625 9.741 1,020,894 +1.16(+13.46%)
Mar 14, 2005 8.641 8.720 8.441 8.585 237,169 +0.09(+1.03%)
Mar 11, 2005 8.114 8.609 8.114 8.497 245,059 +0.28(+3.39%)
Mar 10, 2005 8.529 8.784 8.035 8.218 172,680 -0.42(-4.89%)
Mar 09, 2005 8.585 8.848 8.465 8.641 128,512 -0.05(-0.55%)
Mar 08, 2005 8.768 8.848 8.537 8.688 99,111 -0.10(-1.09%)
Mar 07, 2005 8.593 8.888 8.593 8.784 83,086 +0.07(+0.82%)
Mar 04, 2005 8.760 8.840 8.513 8.712 265,525 -0.06(-0.73%)
Mar 03, 2005 8.672 8.864 8.505 8.776 198,129 +0.08(+0.92%)
Mar 02, 2005 8.792 8.888 8.465 8.696 214,991 -0.03(-0.37%)
Mar 01, 2005 8.728 8.768 8.593 8.728 158,455 +0.10(+1.11%)
Feb 28, 2005 8.569 8.768 8.370 8.633 304,447 +0.13(+1.50%)
Feb 25, 2005 8.449 8.720 8.433 8.505 347,575 +0.23(+2.80%)
Feb 24, 2005 8.003 8.322 7.979 8.273 539,347 +0.70(+9.25%)
Feb 23, 2005 7.820 7.820 7.541 7.572 187,903 -0.26(-3.26%)
Feb 22, 2005 7.971 8.130 7.732 7.827 235,962 -0.08(-1.01%)
Feb 18, 2005 7.867 7.939 7.780 7.907 75,657 -0.03(-0.42%)
Feb 17, 2005 7.820 7.971 7.804 7.941 192,577 -0.03(-0.38%)
Feb 16, 2005 8.098 8.274 7.931 7.971 175,638 -0.22(-2.63%)
Feb 15, 2005 8.003 8.330 7.772 8.186 238,230 +0.02(+0.29%)
Feb 14, 2005 8.601 8.625 7.987 8.162 455,781 -0.69(-7.83%)
Feb 11, 2005 9.119 9.151 8.473 8.856 327,656 -0.14(-1.51%)
Feb 10, 2005 8.983 9.167 8.927 8.991 228,607 +0.21(+2.36%)
Feb 09, 2005 8.736 8.840 8.664 8.784 113,547 +0.01(+0.09%)
Feb 08, 2005 8.927 9.023 8.569 8.776 219,871 -0.11(-1.26%)
Feb 07, 2005 8.672 8.920 8.672 8.888 190,813 +0.26(+2.95%)
Feb 04, 2005 8.409 8.720 8.409 8.633 132,354 +0.15(+1.79%)
Feb 03, 2005 8.760 8.967 8.323 8.481 312,578 -0.06(-0.75%)
Feb 02, 2005 7.772 8.601 7.772 8.545 372,065 +0.86(+11.20%)
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.