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

The Magnificent Seven ETF (NQ: MAGS )

38.95 +0.67 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2002 7.086 7.214 6.895 7.014 52,942 -0.05(-0.68%)
Apr 29, 2002 7.843 7.891 6.775 7.062 174,633 -0.83(-10.51%)
Apr 26, 2002 7.955 8.050 7.588 7.891 34,500 +0.01(+0.10%)
Apr 25, 2002 8.298 8.370 7.748 7.883 104,127 -0.48(-5.73%)
Apr 24, 2002 8.800 8.904 8.322 8.362 93,087 -0.28(-3.21%)
Apr 23, 2002 8.860 8.869 8.489 8.639 23,460 -0.05(-0.57%)
Apr 22, 2002 9.047 9.230 8.626 8.688 106,887 -0.18(-1.98%)
Apr 19, 2002 8.561 8.880 8.561 8.864 22,205 +0.18(+2.11%)
Apr 18, 2002 8.489 9.278 8.489 8.680 117,677 +0.05(+0.55%)
Apr 17, 2002 8.609 8.752 8.370 8.633 45,414 -0.13(-1.46%)
Apr 16, 2002 8.888 8.927 8.656 8.760 85,686 -0.19(-2.14%)
Apr 15, 2002 9.326 9.366 8.768 8.951 277,632 -0.32(-3.44%)
Apr 12, 2002 7.955 9.533 7.652 9.270 604,569 +1.30(+16.30%)
Apr 11, 2002 7.461 8.122 7.461 7.971 53,945 +0.28(+3.63%)
Apr 10, 2002 7.564 7.692 7.333 7.692 59,214 +0.24(+3.21%)
Apr 09, 2002 7.437 7.620 7.333 7.453 43,658 +0.04(+0.54%)
Apr 08, 2002 7.190 7.564 7.190 7.413 22,958 +0.18(+2.54%)
Apr 05, 2002 7.270 7.357 7.174 7.230 19,821 -0.04(-0.55%)
Apr 04, 2002 7.620 7.620 7.270 7.270 22,581 -0.36(-4.70%)
Apr 03, 2002 7.931 7.939 7.405 7.628 31,489 -0.34(-4.30%)
Apr 02, 2002 8.051 8.370 7.501 7.971 126,208 -0.14(-1.77%)
Apr 01, 2002 7.134 8.130 7.134 8.114 156,317 +0.76(+10.29%)
Mar 29, 2002 7.357 7.373 7.174 7.357 20,323 +0.00(+0.00%)
Mar 28, 2002 7.357 7.373 7.174 7.357 20,323 +0.13(+1.76%)
Mar 27, 2002 7.030 7.365 7.030 7.230 14,552 +0.04(+0.49%)
Mar 26, 2002 7.182 7.262 6.998 7.195 35,378 -0.17(-2.32%)
Mar 25, 2002 7.548 7.548 7.174 7.365 50,433 -0.14(-1.91%)
Mar 22, 2002 7.676 7.684 7.413 7.509 20,072 -0.05(-0.63%)
Mar 21, 2002 7.612 7.612 7.381 7.556 38,263 -0.11(-1.41%)
Mar 20, 2002 7.827 7.999 7.596 7.665 21,076 -0.19(-2.47%)
Mar 19, 2002 8.130 8.234 7.851 7.859 28,729 -0.11(-1.41%)
Mar 18, 2002 8.226 8.370 7.915 7.972 30,862 -0.22(-2.72%)
Mar 15, 2002 8.170 8.489 8.170 8.195 27,976 +0.06(+0.80%)
Mar 14, 2002 8.505 8.609 8.051 8.130 71,258 -0.40(-4.67%)
Mar 13, 2002 8.106 8.927 8.098 8.529 143,270 +0.37(+4.49%)
Mar 12, 2002 7.532 8.162 7.429 8.162 138,377 +0.62(+8.25%)
Mar 11, 2002 7.293 7.572 7.174 7.541 55,074 +0.19(+2.54%)
Mar 08, 2002 7.317 7.413 7.239 7.354 34,500 +0.03(+0.39%)
Mar 07, 2002 7.182 7.612 7.182 7.325 62,978 +0.19(+2.67%)
Mar 06, 2002 7.337 7.349 7.135 7.135 28,352 -0.24(-3.23%)
Mar 05, 2002 7.405 7.413 7.094 7.373 50,433 -0.12(-1.60%)
Mar 04, 2002 7.341 7.501 6.991 7.493 61,598 +0.24(+3.30%)
Mar 01, 2002 7.206 7.293 6.951 7.254 29,607 +0.08(+1.11%)
Feb 28, 2002 7.014 7.293 7.014 7.174 35,629 +0.02(+0.22%)
Feb 27, 2002 6.903 7.214 6.895 7.158 52,565 +0.14(+2.05%)
Feb 26, 2002 6.983 7.134 6.880 7.014 37,385 -0.08(-1.12%)
Feb 25, 2002 7.058 7.158 6.983 7.094 36,507 -0.04(-0.56%)
Feb 22, 2002 6.935 7.214 6.935 7.134 64,609 +0.18(+2.64%)
Feb 21, 2002 6.795 7.262 6.783 6.951 43,658 +0.10(+1.51%)
Feb 20, 2002 6.935 7.014 6.775 6.847 32,618 -0.01(-0.12%)
Feb 19, 2002 7.381 7.668 6.775 6.855 104,504 -0.54(-7.33%)
Feb 18, 2002 7.724 7.891 7.174 7.397 104,002 +0.00(+0.00%)
Feb 15, 2002 7.724 7.891 7.174 7.397 104,002 -0.58(-7.29%)
Feb 14, 2002 8.091 8.274 7.772 7.979 39,142 -0.29(-3.47%)
Feb 13, 2002 8.154 8.266 7.971 8.266 31,112 +0.10(+1.17%)
Feb 12, 2002 8.258 8.370 8.083 8.170 32,994 +0.18(+2.19%)
Feb 11, 2002 7.596 8.170 7.588 7.995 31,740 -0.02(-0.20%)
Feb 08, 2002 8.003 8.011 7.835 8.011 26,471 +0.01(+0.10%)
Feb 07, 2002 7.971 8.290 7.756 8.003 41,525 +0.11(+1.41%)
Feb 06, 2002 8.370 8.577 7.772 7.891 76,402 -0.50(-5.99%)
Feb 05, 2002 9.007 9.326 8.370 8.394 72,638 -0.37(-4.26%)
Feb 04, 2002 9.326 9.565 8.569 8.768 130,849 -0.40(-4.35%)
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.