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

The Magnificent Seven ETF (NQ: MAGS )

40.69 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2007 8.330 8.417 8.178 8.377 34,192 -0.02(-0.19%)
Apr 27, 2007 8.369 8.436 8.366 8.393 5,908 -0.03(-0.38%)
Apr 26, 2007 8.672 8.672 8.362 8.425 11,460 -0.15(-1.77%)
Apr 25, 2007 8.521 8.688 8.513 8.577 8,771 +0.11(+1.32%)
Apr 24, 2007 8.370 8.529 8.370 8.465 11,662 +0.09(+1.05%)
Apr 23, 2007 8.497 8.497 8.377 8.377 3,761 -0.15(-1.78%)
Apr 20, 2007 8.672 8.768 8.457 8.529 15,693 -0.19(-2.19%)
Apr 19, 2007 8.409 8.720 8.354 8.720 32,821 +0.29(+3.50%)
Apr 18, 2007 8.417 8.481 8.258 8.425 24,611 -0.09(-1.03%)
Apr 17, 2007 8.672 8.696 8.425 8.513 20,993 -0.11(-1.29%)
Apr 16, 2007 8.569 8.736 8.569 8.625 48,539 +0.18(+2.17%)
Apr 13, 2007 8.441 8.489 8.202 8.441 11,159 -0.06(-0.75%)
Apr 12, 2007 8.537 8.601 8.226 8.505 12,677 +0.02(+0.28%)
Apr 11, 2007 8.441 8.569 8.393 8.481 11,377 +0.09(+1.04%)
Apr 10, 2007 8.744 8.760 7.971 8.393 29,086 -0.31(-3.57%)
Apr 09, 2007 8.656 8.752 8.545 8.704 4,855 +0.08(+0.92%)
Apr 05, 2007 8.583 8.625 8.583 8.625 1,254 +0.06(+0.65%)
Apr 04, 2007 8.880 8.880 8.346 8.569 10,135 -0.01(-0.09%)
Apr 03, 2007 8.696 8.785 8.521 8.577 18,756 -0.32(-3.58%)
Apr 02, 2007 8.768 8.912 8.728 8.896 10,889 +0.12(+1.36%)
Mar 30, 2007 8.625 8.776 8.513 8.776 13,360 +0.10(+1.19%)
Mar 29, 2007 8.202 8.768 8.202 8.672 23,995 +0.30(+3.62%)
Mar 28, 2007 8.457 8.457 8.370 8.370 12,896 -0.14(-1.59%)
Mar 27, 2007 8.402 8.593 8.402 8.505 6,107 +0.01(+0.09%)
Mar 26, 2007 8.505 8.633 8.385 8.497 21,331 -0.06(-0.65%)
Mar 23, 2007 8.609 8.776 8.553 8.553 11,667 -0.12(-1.38%)
Mar 22, 2007 8.640 8.672 8.529 8.672 18,414 -0.03(-0.37%)
Mar 21, 2007 8.704 8.776 8.613 8.704 17,251 +0.03(+0.37%)
Mar 20, 2007 8.250 8.712 8.218 8.672 13,271 +0.01(+0.09%)
Mar 19, 2007 8.991 8.991 8.648 8.664 13,243 -0.22(-2.51%)
Mar 16, 2007 8.967 8.967 8.656 8.888 24,363 +0.15(+1.73%)
Mar 15, 2007 8.569 8.760 8.386 8.736 18,768 +0.29(+3.49%)
Mar 14, 2007 8.362 8.647 8.170 8.441 15,274 -0.02(-0.28%)
Mar 13, 2007 8.935 9.055 8.385 8.465 31,971 -0.47(-5.26%)
Mar 12, 2007 9.222 9.470 8.912 8.935 26,044 -0.53(-5.56%)
Mar 09, 2007 9.549 9.565 9.438 9.462 11,918 -0.06(-0.67%)
Mar 08, 2007 9.565 9.565 9.326 9.525 45,171 +0.06(+0.67%)
Mar 07, 2007 8.848 9.565 8.848 9.462 133,779 +0.46(+5.14%)
Mar 06, 2007 8.648 9.063 8.648 8.999 52,141 +0.31(+3.58%)
Mar 05, 2007 8.545 8.712 8.473 8.688 55,291 -0.10(-1.09%)
Mar 02, 2007 8.457 8.872 8.457 8.784 71,926 +0.15(+1.75%)
Mar 01, 2007 8.529 8.633 8.170 8.633 36,724 +0.02(+0.18%)
Feb 28, 2007 8.489 8.641 8.306 8.617 56,329 +0.13(+1.50%)
Feb 27, 2007 8.609 8.609 7.812 8.489 64,228 -0.19(-2.20%)
Feb 26, 2007 8.457 8.680 8.457 8.680 53,200 +0.27(+3.22%)
Feb 23, 2007 8.425 8.457 8.370 8.409 24,792 +0.04(+0.48%)
Feb 22, 2007 8.146 8.641 7.588 8.370 126,249 -0.11(-1.32%)
Feb 21, 2007 8.051 8.664 7.979 8.481 114,927 +0.44(+5.45%)
Feb 20, 2007 8.019 8.051 7.812 8.043 29,865 -0.01(-0.10%)
Feb 16, 2007 7.541 8.083 7.541 8.051 69,034 +0.49(+6.43%)
Feb 15, 2007 7.756 7.756 7.556 7.564 6,322 -0.14(-1.76%)
Feb 14, 2007 7.517 7.772 7.517 7.700 13,182 +0.11(+1.47%)
Feb 13, 2007 7.501 7.676 7.501 7.588 6,110 +0.06(+0.85%)
Feb 12, 2007 7.612 7.628 7.285 7.525 18,174 -0.14(-1.87%)
Feb 09, 2007 7.612 7.788 7.612 7.668 14,615 +0.01(+0.10%)
Feb 08, 2007 7.883 7.883 7.636 7.660 28,488 -0.27(-3.42%)
Feb 07, 2007 7.636 7.971 7.636 7.931 42,058 +0.24(+3.11%)
Feb 06, 2007 7.577 7.692 7.577 7.692 10,125 +0.07(+0.94%)
Feb 05, 2007 7.533 7.692 7.518 7.620 21,886 -0.03(-0.42%)
Feb 02, 2007 7.652 7.700 7.620 7.652 18,050 -0.06(-0.72%)
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.