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 (%)
Dec 31, 2002 4.799 4.910 4.791 4.846 20,951 +0.10(+2.18%)
Dec 30, 2002 4.783 4.822 4.551 4.743 57,207 -0.03(-0.67%)
Dec 27, 2002 4.743 4.783 4.711 4.775 22,331 +0.03(+0.67%)
Dec 26, 2002 4.783 4.814 4.719 4.743 41,149 +0.16(+3.48%)
Dec 24, 2002 4.806 4.806 4.304 4.583 96,600 +0.44(+10.58%)
Dec 23, 2002 4.360 4.416 4.304 4.145 19,320 -0.27(-6.14%)
Dec 20, 2002 4.360 4.416 4.304 4.416 9,534 +0.19(+4.51%)
Dec 19, 2002 4.504 4.504 4.185 4.225 23,334 -0.40(-8.60%)
Dec 18, 2002 4.551 4.623 4.551 4.623 24,087 -0.02(-0.34%)
Dec 17, 2002 4.512 4.639 4.512 4.639 22,331 +0.00(+0.00%)
Dec 16, 2002 4.783 4.854 4.639 4.639 12,169 -0.10(-2.02%)
Dec 13, 2002 4.679 4.791 4.551 4.735 14,678 -0.13(-2.62%)
Dec 12, 2002 4.870 4.926 4.862 4.862 11,040 -0.02(-0.49%)
Dec 11, 2002 5.022 5.022 4.862 4.886 16,434 -0.06(-1.13%)
Dec 10, 2002 4.918 5.030 4.870 4.942 18,441 +0.06(+1.31%)
Dec 09, 2002 4.886 4.990 4.878 4.878 29,105 -0.13(-2.55%)
Dec 06, 2002 4.926 5.006 4.926 5.006 9,409 -0.11(-2.18%)
Dec 05, 2002 5.133 5.141 4.926 5.117 18,692 +0.04(+0.79%)
Dec 04, 2002 5.165 5.165 4.918 5.077 13,423 +0.10(+1.92%)
Dec 03, 2002 4.974 5.093 4.974 4.982 40,898 +0.04(+0.81%)
Dec 02, 2002 5.181 5.421 4.926 4.942 78,284 -0.23(-4.47%)
Nov 29, 2002 5.181 5.189 4.886 5.173 4,265 +0.09(+1.72%)
Nov 27, 2002 5.173 5.181 4.886 5.085 12,420 +0.14(+2.90%)
Nov 26, 2002 4.886 5.054 4.886 4.942 4,892 -0.10(-2.05%)
Nov 25, 2002 5.173 5.173 4.878 5.046 28,603 -0.22(-4.09%)
Nov 22, 2002 5.333 5.333 5.030 5.261 17,061 -0.02(-0.30%)
Nov 21, 2002 4.942 5.380 4.886 5.277 35,629 +0.32(+6.45%)
Nov 20, 2002 4.878 5.181 4.878 4.957 3,136 +0.03(+0.65%)
Nov 19, 2002 4.974 4.989 4.870 4.925 13,047 -0.10(-2.08%)
Nov 18, 2002 5.461 5.461 4.990 5.030 13,925 -0.35(-6.52%)
Nov 15, 2002 5.341 5.500 5.316 5.380 10,789 +0.14(+2.58%)
Nov 14, 2002 5.372 5.524 4.791 5.245 10,412 +0.05(+0.92%)
Nov 13, 2002 4.846 5.301 4.799 5.197 75,398 +0.41(+8.49%)
Nov 12, 2002 4.934 4.942 4.735 4.791 22,707 -0.12(-2.43%)
Nov 11, 2002 4.583 5.054 4.384 4.910 66,491 +0.43(+9.61%)
Nov 08, 2002 4.402 4.543 4.384 4.480 8,530 +0.08(+1.81%)
Nov 07, 2002 4.504 4.623 4.400 4.400 7,778 -0.09(-1.95%)
Nov 06, 2002 4.583 4.591 4.392 4.488 13,925 +0.18(+4.07%)
Nov 05, 2002 4.400 4.519 4.241 4.312 19,320 -0.11(-2.52%)
Nov 04, 2002 4.225 4.583 4.145 4.424 14,803 +0.28(+6.73%)
Nov 01, 2002 4.145 4.255 4.145 4.145 10,538 +0.00(+0.00%)
Oct 31, 2002 4.209 4.209 4.065 4.145 16,560 +0.00(+0.00%)
Oct 30, 2002 4.153 4.296 3.906 4.145 8,154 +0.00(+0.00%)
Oct 29, 2002 3.778 4.264 3.770 4.145 30,360 +0.08(+1.96%)
Oct 28, 2002 3.985 4.193 3.643 4.065 60,243 -0.04(-0.99%)
Oct 25, 2002 4.042 4.122 4.042 4.106 2,007 -0.01(-0.17%)
Oct 24, 2002 4.136 4.209 4.105 4.113 765,277 +0.02(+0.58%)
Oct 23, 2002 4.264 4.264 4.073 4.089 27,679 -0.24(-5.52%)
Oct 22, 2002 4.264 4.496 4.264 4.328 9,910 -0.24(-5.24%)
Oct 21, 2002 4.472 4.767 4.264 4.567 11,102 +0.02(+0.53%)
Oct 18, 2002 4.448 4.727 4.447 4.543 16,210 +0.12(+2.70%)
Oct 17, 2002 4.408 4.719 4.225 4.424 12,796 +0.04(+0.89%)
Oct 16, 2002 4.392 4.623 4.058 4.385 28,227 -0.04(-0.88%)
Oct 15, 2002 4.480 4.559 4.384 4.424 10,036 +0.03(+0.73%)
Oct 14, 2002 4.552 4.719 4.384 4.392 4,052 -0.15(-3.33%)
Oct 11, 2002 4.448 4.663 4.432 4.543 16,434 +0.04(+0.89%)
Oct 10, 2002 4.448 4.567 4.384 4.504 1,329,827 +0.04(+0.89%)
Oct 09, 2002 4.464 4.551 4.464 4.464 12,294 -0.01(-0.18%)
Oct 08, 2002 4.504 4.575 4.464 4.472 13,298 -0.15(-3.28%)
Oct 07, 2002 4.472 4.703 4.440 4.623 20,198 -0.06(-1.36%)
Oct 04, 2002 4.504 4.687 4.504 4.687 4,265 +0.12(+2.62%)
Oct 03, 2002 4.488 4.862 4.488 4.567 26,533 -0.07(-1.44%)
Oct 02, 2002 4.520 4.735 4.520 4.634 12,043 +0.00(+0.07%)
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.