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, 2005 7.668 7.915 7.501 7.612 232,639 -0.08(-1.04%)
Jan 28, 2005 7.891 8.083 7.604 7.692 181,794 -0.29(-3.69%)
Jan 27, 2005 8.122 8.330 7.899 7.987 152,498 -0.17(-2.05%)
Jan 26, 2005 7.955 8.266 7.955 8.154 203,898 +0.18(+2.30%)
Jan 25, 2005 7.772 8.130 7.572 7.971 183,784 +0.01(+0.10%)
Jan 24, 2005 8.234 8.298 7.899 7.963 228,340 -0.17(-2.06%)
Jan 21, 2005 8.178 8.497 8.106 8.130 148,573 -0.08(-0.97%)
Jan 20, 2005 8.393 8.449 8.122 8.210 147,326 -0.07(-0.87%)
Jan 19, 2005 8.680 8.680 8.146 8.282 108,066 -0.33(-3.89%)
Jan 18, 2005 8.354 8.800 8.170 8.617 298,198 +0.48(+5.88%)
Jan 14, 2005 8.282 8.282 7.915 8.138 319,452 +0.08(+0.99%)
Jan 13, 2005 8.138 8.346 8.019 8.059 173,108 -0.03(-0.39%)
Jan 12, 2005 8.593 8.648 7.891 8.091 438,137 -0.41(-4.87%)
Jan 11, 2005 8.975 8.975 8.425 8.505 269,961 -0.39(-4.39%)
Jan 10, 2005 8.912 9.087 8.888 8.896 263,734 +0.18(+2.01%)
Jan 07, 2005 8.864 9.071 8.545 8.720 263,818 -0.18(-2.06%)
Jan 06, 2005 9.103 9.390 8.856 8.904 206,975 -0.10(-1.06%)
Jan 05, 2005 9.446 9.517 8.935 8.999 276,916 -0.52(-5.44%)
Jan 04, 2005 9.549 9.972 9.422 9.517 416,426 +0.10(+1.10%)
Jan 03, 2005 9.677 9.860 9.246 9.414 243,365 -0.22(-2.24%)
Dec 31, 2004 10.04 10.04 9.565 9.629 218,166 -0.17(-1.78%)
Dec 30, 2004 9.988 10.28 9.701 9.803 607,956 -0.20(-2.00%)
Dec 29, 2004 9.095 10.11 9.095 10.00 1,187,184 +0.96(+10.57%)
Dec 28, 2004 9.318 9.477 9.039 9.047 526,159 -0.23(-2.49%)
Dec 27, 2004 9.294 9.517 9.151 9.278 171,622 -0.03(-0.34%)
Dec 23, 2004 9.318 9.462 9.167 9.310 372,727 -0.01(-0.09%)
Dec 22, 2004 8.609 9.358 8.569 9.318 627,402 +0.62(+7.15%)
Dec 21, 2004 8.904 9.023 8.449 8.696 444,864 -0.17(-1.89%)
Dec 20, 2004 9.111 9.366 8.776 8.864 325,431 -0.37(-3.97%)
Dec 17, 2004 9.206 9.525 9.143 9.230 277,381 -0.13(-1.36%)
Dec 16, 2004 9.645 9.812 9.214 9.358 578,600 -0.33(-3.45%)
Dec 15, 2004 9.565 9.756 9.565 9.693 274,998 +0.05(+0.50%)
Dec 14, 2004 9.693 9.924 9.573 9.645 240,623 -0.16(-1.63%)
Dec 13, 2004 10.00 10.10 9.629 9.804 253,294 -0.09(-0.89%)
Dec 10, 2004 9.820 10.09 9.820 9.892 121,817 -0.10(-0.97%)
Dec 09, 2004 9.924 10.10 9.812 9.988 223,436 +0.00(+0.01%)
Dec 08, 2004 10.27 10.43 9.701 9.988 657,260 -0.29(-2.87%)
Dec 07, 2004 10.67 10.86 10.18 10.28 421,279 -0.43(-4.02%)
Dec 06, 2004 10.94 10.94 10.59 10.71 309,749 -0.14(-1.32%)
Dec 03, 2004 10.40 11.07 10.30 10.86 1,098,487 +0.42(+4.05%)
Dec 02, 2004 10.63 10.74 10.40 10.43 358,676 -0.10(-0.91%)
Dec 01, 2004 10.38 10.65 10.36 10.53 382,638 +0.14(+1.30%)
Nov 30, 2004 10.42 10.67 10.27 10.39 300,716 +0.00(+0.00%)
Nov 29, 2004 10.38 10.60 10.32 10.39 224,941 -0.06(-0.61%)
Nov 26, 2004 10.64 10.86 10.38 10.46 229,332 -0.26(-2.45%)
Nov 24, 2004 10.74 10.90 10.57 10.72 556,143 +0.45(+4.34%)
Nov 23, 2004 10.22 10.64 10.18 10.27 290,178 -0.10(-1.00%)
Nov 22, 2004 10.36 10.39 10.12 10.38 359,806 -0.03(-0.31%)
Nov 19, 2004 10.64 10.76 10.27 10.41 362,566 -0.18(-1.73%)
Nov 18, 2004 10.65 10.66 10.39 10.59 225,192 +0.07(+0.68%)
Nov 17, 2004 10.56 10.73 10.35 10.52 359,680 +0.11(+1.07%)
Nov 16, 2004 10.74 10.84 10.36 10.41 284,532 -0.23(-2.17%)
Nov 15, 2004 11.05 11.06 10.53 10.64 325,054 +0.13(+1.21%)
Nov 12, 2004 10.53 10.91 10.16 10.51 993,982 -0.10(-0.98%)
Nov 11, 2004 11.07 11.08 10.54 10.62 625,520 -0.14(-1.33%)
Nov 10, 2004 11.45 11.46 10.56 10.76 1,178,276 -0.62(-5.46%)
Nov 09, 2004 11.88 11.94 11.37 11.38 793,630 -0.42(-3.58%)
Nov 08, 2004 11.55 12.16 11.37 11.80 951,579 +0.49(+4.30%)
Nov 05, 2004 11.57 11.72 11.32 11.32 263,958 -0.25(-2.14%)
Nov 04, 2004 11.56 11.92 11.48 11.57 341,740 -0.04(-0.34%)
Nov 03, 2004 11.45 12.11 11.44 11.61 474,723 +0.06(+0.48%)
Nov 02, 2004 11.88 11.88 11.37 11.55 266,467 -0.15(-1.29%)
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.