Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2007 5.205 5.460 4.990 5.046 145,256 -0.15(-2.91%)
Dec 28, 2007 5.572 5.572 5.125 5.197 52,420 -0.26(-4.68%)
Dec 27, 2007 5.380 5.564 5.245 5.452 90,708 +0.06(+1.18%)
Dec 26, 2007 5.492 5.612 5.269 5.388 32,078 -0.26(-4.65%)
Dec 24, 2007 5.659 5.779 5.349 5.651 15,093 +0.05(+0.89%)
Dec 21, 2007 5.508 5.612 5.380 5.602 19,894 +0.05(+0.97%)
Dec 20, 2007 5.612 5.612 5.500 5.548 14,530 -0.20(-3.47%)
Dec 19, 2007 5.779 5.811 5.699 5.747 22,696 +0.12(+2.12%)
Dec 18, 2007 5.715 5.739 5.580 5.628 16,797 -0.06(-0.98%)
Dec 17, 2007 5.620 5.755 5.540 5.683 16,089 +0.02(+0.42%)
Dec 14, 2007 5.755 5.922 5.659 5.659 16,881 -0.14(-2.34%)
Dec 13, 2007 5.859 5.883 5.787 5.795 7,340 -0.07(-1.22%)
Dec 12, 2007 5.859 5.978 5.803 5.867 12,106 -0.11(-1.87%)
Dec 11, 2007 5.978 5.978 5.867 5.978 6,046 +0.06(+1.08%)
Dec 10, 2007 6.058 6.074 5.906 5.914 9,697 -0.10(-1.59%)
Dec 07, 2007 6.098 6.177 5.938 6.010 20,957 -0.14(-2.33%)
Dec 06, 2007 6.058 6.209 5.954 6.154 15,029 +0.22(+3.62%)
Dec 05, 2007 5.899 6.034 5.843 5.938 17,053 +0.09(+1.50%)
Dec 04, 2007 6.433 6.433 5.667 5.851 23,915 -0.45(-7.21%)
Dec 03, 2007 6.305 6.496 6.154 6.305 21,047 +0.16(+2.59%)
Nov 30, 2007 5.978 6.217 5.779 6.146 40,214 +0.25(+4.19%)
Nov 29, 2007 5.635 6.616 5.635 5.899 115,235 +0.14(+2.49%)
Nov 28, 2007 5.620 5.795 5.604 5.755 22,713 +0.10(+1.69%)
Nov 27, 2007 5.867 5.867 5.620 5.659 23,271 -0.24(-4.05%)
Nov 26, 2007 5.867 6.090 5.867 5.899 20,456 +0.05(+0.82%)
Nov 23, 2007 5.620 5.851 5.620 5.851 5,024 +0.09(+1.52%)
Nov 21, 2007 5.540 5.763 5.540 5.763 14,261 +0.08(+1.40%)
Nov 20, 2007 5.548 5.683 5.524 5.683 28,280 +0.06(+1.05%)
Nov 19, 2007 5.675 5.763 5.572 5.624 24,564 -0.09(-1.60%)
Nov 16, 2007 5.899 5.899 5.667 5.715 27,349 -0.02(-0.42%)
Nov 15, 2007 5.899 5.899 5.739 5.739 37,646 -0.19(-3.23%)
Nov 14, 2007 5.962 5.978 5.811 5.930 8,449 +0.05(+0.81%)
Nov 13, 2007 6.026 6.026 5.843 5.882 16,760 +0.01(+0.13%)
Nov 12, 2007 5.978 6.297 5.819 5.875 59,543 -0.10(-1.73%)
Nov 09, 2007 5.739 6.114 5.739 5.978 16,985 +0.14(+2.46%)
Nov 08, 2007 5.779 5.962 5.779 5.835 37,385 -0.14(-2.27%)
Nov 07, 2007 5.914 6.090 5.803 5.970 38,243 -0.09(-1.45%)
Nov 06, 2007 6.098 6.345 6.010 6.058 45,205 +0.06(+1.06%)
Nov 05, 2007 6.345 6.353 5.954 5.994 74,170 -0.25(-3.96%)
Nov 02, 2007 6.417 6.417 6.114 6.241 20,727 -0.09(-1.39%)
Nov 01, 2007 6.512 6.727 6.329 6.329 21,390 -0.22(-3.29%)
Oct 31, 2007 6.616 6.648 6.544 6.544 20,316 -0.07(-1.08%)
Oct 30, 2007 6.680 6.766 6.600 6.616 32,278 -0.11(-1.66%)
Oct 29, 2007 6.895 6.903 6.688 6.727 23,591 -0.09(-1.29%)
Oct 26, 2007 6.847 6.863 6.815 6.815 18,842 -0.02(-0.23%)
Oct 25, 2007 6.712 6.959 6.688 6.831 9,440 +0.07(+1.06%)
Oct 24, 2007 6.919 6.919 6.680 6.759 5,801 -0.12(-1.74%)
Oct 23, 2007 6.959 7.158 6.799 6.879 7,031 +0.10(+1.41%)
Oct 22, 2007 6.847 6.863 6.783 6.783 9,283 -0.06(-0.93%)
Oct 19, 2007 6.777 6.895 6.775 6.847 7,918 -0.10(-1.49%)
Oct 18, 2007 6.983 6.983 6.935 6.951 2,224 -0.13(-1.88%)
Oct 17, 2007 7.022 7.086 6.975 7.084 4,434 +0.07(+0.99%)
Oct 16, 2007 7.046 7.046 6.855 7.014 4,463 -0.02(-0.32%)
Oct 15, 2007 7.293 7.293 7.030 7.037 13,172 -0.13(-1.80%)
Oct 12, 2007 7.126 7.174 7.126 7.166 5,282 +0.10(+1.35%)
Oct 11, 2007 7.062 7.246 7.062 7.070 9,224 -0.02(-0.34%)
Oct 10, 2007 7.084 7.126 7.054 7.094 3,431 -0.01(-0.11%)
Oct 09, 2007 7.022 7.102 7.022 7.102 4,934 +0.19(+2.77%)
Oct 08, 2007 7.014 7.022 6.815 6.911 12,601 -0.18(-2.58%)
Oct 05, 2007 7.102 7.206 7.078 7.094 8,541 +0.03(+0.45%)
Oct 04, 2007 7.094 7.118 7.062 7.062 1,630 -0.01(-0.11%)
Oct 03, 2007 7.110 7.134 7.070 7.070 2,872 -0.07(-1.00%)
Oct 02, 2007 7.254 7.285 7.102 7.142 5,645 +0.05(+0.67%)
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.