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 (%)
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%)
Nov 01, 2005 7.413 7.556 7.254 7.533 87,390 +0.06(+0.75%)
Oct 31, 2005 7.174 7.533 7.174 7.477 85,935 +0.24(+3.30%)
Oct 28, 2005 7.174 7.389 7.174 7.238 117,655 +0.01(+0.11%)
Oct 27, 2005 7.580 7.724 7.206 7.230 63,799 -0.44(-5.72%)
Oct 26, 2005 7.835 7.835 7.477 7.668 57,073 -0.14(-1.84%)
Oct 25, 2005 7.596 7.899 7.596 7.812 22,850 +0.22(+2.83%)
Oct 24, 2005 7.533 7.708 7.533 7.596 78,979 +0.00(+0.00%)
Oct 21, 2005 7.684 7.851 7.580 7.596 11,293 +0.02(+0.21%)
Oct 20, 2005 7.668 7.963 7.572 7.580 34,095 -0.19(-2.46%)
Oct 19, 2005 7.867 8.154 7.548 7.772 61,974 -0.16(-2.01%)
Oct 18, 2005 7.971 8.146 7.748 7.931 34,994 -0.04(-0.50%)
Oct 17, 2005 7.971 8.091 7.891 7.971 37,301 +0.00(+0.00%)
Oct 14, 2005 7.668 8.051 7.493 7.971 61,281 +0.28(+3.63%)
Oct 13, 2005 8.146 8.146 7.660 7.692 27,556 -0.29(-3.69%)
Oct 12, 2005 8.043 8.083 7.923 7.987 127,677 -0.14(-1.67%)
Oct 11, 2005 8.282 8.282 7.955 8.122 48,797 -0.22(-2.58%)
Oct 10, 2005 8.362 8.370 8.282 8.338 6,975 +0.08(+0.97%)
Oct 07, 2005 8.075 8.529 8.059 8.258 34,020 +0.20(+2.47%)
Oct 06, 2005 8.393 8.561 8.051 8.059 75,260 -0.35(-4.17%)
Oct 05, 2005 8.760 8.760 8.409 8.409 13,862 -0.16(-1.86%)
Oct 04, 2005 8.656 8.744 8.489 8.569 17,931 -0.17(-1.92%)
Oct 03, 2005 8.465 8.768 8.465 8.736 36,861 +0.10(+1.11%)
Sep 30, 2005 8.393 8.728 8.393 8.641 27,005 +0.17(+1.98%)
Sep 29, 2005 8.385 8.569 8.370 8.473 19,352 -0.02(-0.28%)
Sep 28, 2005 8.489 8.688 8.346 8.497 56,018 -0.19(-2.20%)
Sep 27, 2005 8.744 8.744 8.585 8.688 44,648 -0.06(-0.64%)
Sep 26, 2005 8.648 8.752 8.609 8.744 83,117 +0.03(+0.37%)
Sep 23, 2005 8.712 8.768 8.625 8.712 39,174 +0.01(+0.09%)
Sep 22, 2005 8.704 8.848 8.545 8.704 65,366 +0.01(+0.14%)
Sep 21, 2005 8.688 8.728 8.593 8.692 63,199 +0.00(+0.05%)
Sep 20, 2005 8.768 8.768 8.577 8.688 39,963 -0.04(-0.46%)
Sep 19, 2005 8.736 8.840 8.625 8.728 26,094 -0.07(-0.82%)
Sep 16, 2005 8.840 8.927 8.712 8.800 78,220 +0.07(+0.82%)
Sep 15, 2005 8.792 8.808 8.553 8.728 64,420 +0.04(+0.46%)
Sep 14, 2005 8.768 8.768 8.609 8.688 23,836 +0.06(+0.65%)
Sep 13, 2005 8.433 8.736 8.346 8.633 106,149 +0.13(+1.50%)
Sep 12, 2005 8.521 8.664 8.417 8.505 55,009 -0.09(-1.02%)
Sep 09, 2005 8.457 8.672 8.377 8.593 54,404 +0.21(+2.47%)
Sep 08, 2005 8.449 8.521 8.290 8.385 38,137 -0.07(-0.85%)
Sep 07, 2005 8.513 8.728 8.138 8.457 29,606 -0.15(-1.76%)
Sep 06, 2005 8.736 8.744 8.489 8.609 34,506 +0.02(+0.28%)
Sep 02, 2005 8.433 8.760 8.433 8.585 78,119 +0.06(+0.75%)
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.