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 (%)
Sep 30, 2003 6.640 6.640 6.178 6.178 11,288 -0.06(-1.03%)
Sep 29, 2003 6.217 6.536 6.185 6.242 13,907 -0.09(-1.50%)
Sep 26, 2003 6.456 6.528 6.305 6.337 8,405 -0.04(-0.63%)
Sep 25, 2003 6.536 6.536 6.225 6.377 26,257 +0.06(+1.01%)
Sep 24, 2003 6.735 6.735 6.257 6.313 109,397 -0.53(-7.80%)
Sep 23, 2003 6.696 6.847 6.696 6.847 12,921 -0.18(-2.61%)
Sep 22, 2003 7.166 7.166 6.680 7.030 28,440 -0.02(-0.34%)
Sep 19, 2003 6.863 7.174 6.855 7.054 18,474 +0.08(+1.14%)
Sep 18, 2003 6.943 7.014 6.815 6.975 42,036 -0.03(-0.46%)
Sep 17, 2003 6.879 7.014 6.815 7.006 25,592 +0.17(+2.45%)
Sep 16, 2003 7.054 7.110 6.775 6.839 16,058 -0.26(-3.60%)
Sep 15, 2003 6.815 7.150 6.815 7.094 8,781 +0.05(+0.68%)
Sep 12, 2003 6.800 7.174 6.799 7.046 37,887 +0.21(+3.03%)
Sep 11, 2003 6.759 7.046 6.656 6.839 7,903 -0.02(-0.23%)
Sep 10, 2003 6.759 6.911 6.616 6.855 21,703 +0.02(+0.35%)
Sep 09, 2003 6.879 6.943 6.696 6.831 12,921 -0.01(-0.12%)
Sep 08, 2003 6.672 6.911 6.377 6.839 20,825 +0.26(+3.87%)
Sep 05, 2003 6.536 6.688 6.433 6.584 20,072 -0.10(-1.55%)
Sep 04, 2003 6.672 6.887 6.265 6.688 76,402 -0.02(-0.24%)
Sep 03, 2003 6.815 7.262 6.504 6.704 96,851 -0.35(-4.97%)
Sep 02, 2003 7.277 7.277 6.871 7.054 34,123 -0.12(-1.67%)
Aug 29, 2003 7.333 7.485 7.174 7.174 14,051 -0.24(-3.23%)
Aug 28, 2003 7.636 7.636 7.246 7.413 51,436 -0.16(-2.11%)
Aug 27, 2003 7.780 7.780 7.293 7.572 21,076 -0.16(-2.06%)
Aug 26, 2003 7.636 7.947 7.509 7.732 45,038 +0.21(+2.85%)
Aug 25, 2003 7.325 7.652 7.190 7.517 40,522 +0.18(+2.52%)
Aug 22, 2003 7.054 7.485 7.054 7.332 20,198 -0.12(-1.61%)
Aug 21, 2003 7.373 7.505 6.983 7.453 92,962 +0.52(+7.47%)
Aug 20, 2003 7.078 7.166 6.895 6.935 27,725 -0.19(-2.68%)
Aug 19, 2003 7.285 7.285 7.094 7.126 17,312 +0.04(+0.56%)
Aug 18, 2003 6.983 7.254 6.983 7.086 39,769 +0.10(+1.48%)
Aug 15, 2003 7.014 7.134 6.935 6.983 16,936 -0.15(-2.12%)
Aug 14, 2003 7.134 7.174 6.998 7.134 21,703 +0.06(+0.90%)
Aug 13, 2003 6.998 7.134 6.855 7.070 26,345 +0.06(+0.90%)
Aug 12, 2003 7.174 7.174 6.975 7.007 48,425 -0.17(-2.32%)
Aug 11, 2003 7.182 7.317 6.855 7.174 45,540 -0.02(-0.22%)
Aug 08, 2003 7.238 7.469 7.158 7.190 47,296 -0.18(-2.38%)
Aug 07, 2003 7.174 7.533 6.783 7.365 101,117 +0.11(+1.54%)
Aug 06, 2003 7.070 7.413 6.951 7.254 176,892 +0.20(+2.82%)
Aug 05, 2003 7.118 7.118 6.815 7.054 52,063 +0.12(+1.72%)
Aug 04, 2003 6.951 7.102 6.624 6.935 73,391 +0.20(+2.96%)
Aug 01, 2003 7.054 7.054 6.696 6.735 47,045 -0.24(-3.43%)
Jul 31, 2003 6.672 7.086 6.441 6.975 83,427 +0.16(+2.34%)
Jul 30, 2003 6.775 6.823 6.552 6.815 96,726 -0.03(-0.47%)
Jul 29, 2003 6.425 7.086 6.217 6.847 406,600 +0.33(+5.01%)
Jul 28, 2003 6.552 7.198 6.456 6.520 1,395,314 +1.46(+28.82%)
Jul 25, 2003 5.030 5.181 4.910 5.062 45,289 -0.05(-0.94%)
Jul 24, 2003 4.719 5.156 4.663 5.109 62,727 +0.33(+7.01%)
Jul 23, 2003 4.830 4.830 4.424 4.775 10,412 +0.02(+0.34%)
Jul 22, 2003 4.687 4.783 4.583 4.759 8,029 +0.06(+1.19%)
Jul 21, 2003 4.735 4.783 4.599 4.703 9,785 -0.08(-1.67%)
Jul 18, 2003 4.902 4.902 4.783 4.783 10,663 -0.12(-2.44%)
Jul 17, 2003 5.133 5.181 4.799 4.902 26,471 -0.26(-5.09%)
Jul 16, 2003 5.133 5.181 5.006 5.165 11,040 -0.03(-0.61%)
Jul 15, 2003 5.181 5.261 5.149 5.197 14,552 -0.19(-3.55%)
Jul 14, 2003 5.492 5.492 5.341 5.388 20,449 -0.03(-0.59%)
Jul 11, 2003 4.783 5.460 4.783 5.420 10,412 +0.24(+4.62%)
Jul 10, 2003 5.077 5.181 4.941 5.181 7,903 +0.08(+1.56%)
Jul 09, 2003 4.822 5.173 4.822 5.101 15,180 +0.09(+1.89%)
Jul 08, 2003 4.854 5.149 4.831 5.007 9,785 +0.01(+0.18%)
Jul 07, 2003 5.022 5.181 4.846 4.998 4,516 +0.12(+2.45%)
Jul 03, 2003 4.783 4.974 4.783 4.878 3,638 -0.02(-0.49%)
Jul 02, 2003 4.783 4.982 4.783 4.902 14,051 -0.02(-0.49%)
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.