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 (%)
Jan 31, 2006 9.238 9.238 8.768 9.111 74,706 -0.08(-0.87%)
Jan 30, 2006 9.079 9.286 9.079 9.191 37,373 +0.06(+0.61%)
Jan 27, 2006 9.406 9.406 8.896 9.135 98,288 -0.22(-2.30%)
Jan 26, 2006 9.015 9.366 9.015 9.350 80,071 +0.32(+3.53%)
Jan 25, 2006 8.617 9.278 8.617 9.031 97,284 +0.33(+3.75%)
Jan 24, 2006 8.529 8.864 8.449 8.704 132,955 +0.14(+1.69%)
Jan 23, 2006 8.641 8.641 8.370 8.560 111,672 -0.04(-0.47%)
Jan 20, 2006 8.011 8.760 7.660 8.601 269,495 +0.65(+8.12%)
Jan 19, 2006 7.604 8.091 7.541 7.955 260,490 +0.33(+4.28%)
Jan 18, 2006 7.588 7.628 7.373 7.628 46,107 -0.03(-0.42%)
Jan 17, 2006 7.572 7.692 7.572 7.660 24,369 +0.01(+0.10%)
Jan 13, 2006 7.541 7.692 7.501 7.652 30,824 +0.03(+0.42%)
Jan 12, 2006 7.541 7.684 7.501 7.620 29,732 +0.07(+0.95%)
Jan 11, 2006 7.732 7.732 7.523 7.548 25,259 -0.10(-1.25%)
Jan 10, 2006 7.564 7.652 7.541 7.644 11,780 +0.14(+1.91%)
Jan 09, 2006 7.732 7.732 7.501 7.501 30,000 +0.09(+1.18%)
Jan 06, 2006 7.333 7.493 7.293 7.413 75,095 +0.08(+1.09%)
Jan 05, 2006 7.222 7.333 6.975 7.333 102,538 -0.04(-0.54%)
Jan 04, 2006 7.262 7.413 7.262 7.373 36,225 +0.05(+0.65%)
Jan 03, 2006 7.214 7.373 7.214 7.325 55,046 +0.35(+5.03%)
Dec 30, 2005 7.142 7.142 6.959 6.975 54,087 -0.05(-0.68%)
Dec 29, 2005 6.895 7.484 6.775 7.022 136,058 +0.15(+2.20%)
Dec 28, 2005 7.014 7.134 6.871 6.871 42,780 -0.22(-3.15%)
Dec 27, 2005 7.006 7.222 6.943 7.094 62,351 -0.06(-0.78%)
Dec 23, 2005 7.014 7.220 6.967 7.150 22,023 +0.07(+1.01%)
Dec 22, 2005 7.158 7.238 7.054 7.078 19,514 -0.04(-0.56%)
Dec 21, 2005 7.126 7.198 7.046 7.118 84,775 +0.29(+4.32%)
Dec 20, 2005 7.118 7.118 6.696 6.823 47,698 -0.14(-2.06%)
Dec 19, 2005 7.158 7.158 6.855 6.967 39,385 -0.25(-3.43%)
Dec 16, 2005 6.983 7.357 6.983 7.214 108,362 +0.26(+3.78%)
Dec 15, 2005 6.951 7.086 6.943 6.951 31,794 -0.08(-1.13%)
Dec 14, 2005 7.054 7.102 7.030 7.030 22,541 -0.10(-1.45%)
Dec 13, 2005 7.054 7.300 6.919 7.134 69,891 -0.10(-1.32%)
Dec 12, 2005 7.062 7.293 6.975 7.230 48,301 +0.13(+1.80%)
Dec 09, 2005 6.998 7.174 6.998 7.102 56,792 +0.10(+1.37%)
Dec 08, 2005 6.727 7.030 6.720 7.006 30,264 +0.23(+3.41%)
Dec 07, 2005 6.735 6.847 6.696 6.775 148,038 +0.04(+0.59%)
Dec 06, 2005 6.775 6.847 6.696 6.735 121,570 -0.06(-0.82%)
Dec 05, 2005 6.791 7.006 6.783 6.791 98,984 -0.06(-0.93%)
Dec 02, 2005 6.743 6.975 6.704 6.855 57,323 +0.04(+0.58%)
Dec 01, 2005 6.791 6.927 6.751 6.815 42,745 +0.03(+0.47%)
Nov 30, 2005 6.871 7.014 6.775 6.783 41,174 -0.14(-2.07%)
Nov 29, 2005 6.795 6.998 6.775 6.927 61,090 +0.10(+1.40%)
Nov 28, 2005 6.704 6.879 6.704 6.831 78,883 +0.06(+0.82%)
Nov 25, 2005 6.927 6.975 6.600 6.775 95,627 -0.06(-0.82%)
Nov 23, 2005 6.775 6.847 6.735 6.831 136,421 +0.14(+2.02%)
Nov 22, 2005 6.839 6.855 6.696 6.696 112,739 -0.19(-2.78%)
Nov 21, 2005 6.911 6.975 6.839 6.887 91,929 -0.06(-0.80%)
Nov 18, 2005 6.946 7.166 6.927 6.943 172,319 -0.02(-0.34%)
Nov 17, 2005 7.014 7.134 6.935 6.967 126,890 -0.05(-0.68%)
Nov 16, 2005 6.935 7.046 6.935 7.014 45,462 +0.06(+0.92%)
Nov 15, 2005 6.991 7.046 6.927 6.951 39,436 -0.15(-2.13%)
Nov 14, 2005 7.102 7.198 6.935 7.102 52,733 -0.07(-1.00%)
Nov 11, 2005 7.254 7.389 6.943 7.174 207,362 +0.00(+0.00%)
Nov 10, 2005 7.429 7.533 7.174 7.174 120,681 -0.27(-3.64%)
Nov 09, 2005 7.365 7.501 7.293 7.445 130,999 +0.18(+2.41%)
Nov 08, 2005 7.493 7.572 7.270 7.270 117,526 -0.29(-3.90%)
Nov 07, 2005 7.493 7.572 7.357 7.564 94,338 +0.06(+0.85%)
Nov 04, 2005 7.429 7.612 7.317 7.501 86,933 -0.01(-0.11%)
Nov 03, 2005 7.277 7.684 7.277 7.509 133,248 +0.17(+2.28%)
Nov 02, 2005 7.644 7.644 7.030 7.341 141,476 -0.19(-2.54%)
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.