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, 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%)
Sep 01, 2005 8.210 8.561 8.138 8.521 125,343 +0.27(+3.28%)
Aug 31, 2005 8.298 8.497 8.170 8.250 227,483 -0.10(-1.15%)
Aug 30, 2005 8.848 8.848 8.306 8.346 197,059 -0.44(-4.99%)
Aug 29, 2005 8.792 8.792 8.648 8.784 41,706 -0.06(-0.72%)
Aug 26, 2005 8.864 8.959 8.840 8.848 32,363 -0.09(-0.98%)
Aug 25, 2005 8.927 9.151 8.744 8.935 102,808 +0.13(+1.45%)
Aug 24, 2005 8.768 8.896 8.696 8.808 51,304 -0.06(-0.63%)
Aug 23, 2005 8.864 8.912 8.728 8.864 63,007 -0.04(-0.45%)
Aug 22, 2005 8.768 8.920 8.672 8.904 140,595 +0.11(+1.27%)
Aug 19, 2005 8.768 8.927 8.641 8.792 56,082 -0.04(-0.45%)
Aug 18, 2005 8.848 8.927 8.617 8.832 74,752 +0.05(+0.54%)
Aug 17, 2005 8.553 9.047 8.553 8.784 86,032 +0.25(+2.89%)
Aug 16, 2005 8.306 8.864 8.306 8.537 146,352 +0.07(+0.85%)
Aug 15, 2005 8.210 8.609 8.210 8.465 66,881 +0.23(+2.81%)
Aug 12, 2005 8.186 8.362 8.122 8.234 140,695 +0.02(+0.29%)
Aug 11, 2005 8.162 8.341 8.035 8.210 90,455 +0.14(+1.78%)
Aug 10, 2005 8.258 8.370 7.987 8.067 89,864 -0.27(-3.25%)
Aug 09, 2005 8.130 8.433 8.130 8.338 118,693 +0.13(+1.55%)
Aug 08, 2005 8.545 8.585 8.130 8.210 127,213 -0.40(-4.63%)
Aug 05, 2005 8.648 8.943 8.577 8.609 136,347 -0.10(-1.19%)
Aug 04, 2005 8.633 9.257 8.633 8.712 359,309 +0.33(+3.90%)
Aug 03, 2005 8.521 8.609 8.306 8.385 252,259 -0.24(-2.77%)
Aug 02, 2005 8.648 8.728 8.385 8.625 142,453 -0.02(-0.28%)
Aug 01, 2005 8.680 8.736 8.450 8.648 143,981 +0.01(+0.09%)
Jul 29, 2005 8.505 8.768 8.370 8.641 276,381 +0.07(+0.84%)
Jul 28, 2005 8.306 8.951 7.899 8.569 570,469 +0.30(+3.66%)
Jul 27, 2005 8.330 8.330 8.091 8.266 127,953 -0.06(-0.77%)
Jul 26, 2005 8.274 8.449 8.083 8.330 211,148 +0.04(+0.48%)
Jul 25, 2005 8.083 8.529 7.931 8.290 698,172 +0.29(+3.59%)
Jul 22, 2005 7.812 8.370 7.620 8.003 436,987 +0.28(+3.61%)
Jul 21, 2005 7.812 7.851 7.604 7.724 213,918 +0.15(+2.00%)
Jul 20, 2005 7.652 7.652 7.333 7.572 137,861 -0.02(-0.21%)
Jul 19, 2005 7.572 7.651 7.373 7.588 76,500 +0.07(+0.95%)
Jul 18, 2005 7.700 7.796 7.293 7.517 134,333 -0.18(-2.38%)
Jul 15, 2005 7.796 7.835 7.572 7.700 147,132 -0.02(-0.21%)
Jul 14, 2005 7.668 7.835 7.652 7.716 230,169 +0.10(+1.36%)
Jul 13, 2005 7.445 7.636 7.333 7.612 236,081 +0.17(+2.25%)
Jul 12, 2005 7.365 7.596 7.254 7.445 338,429 +0.15(+2.07%)
Jul 11, 2005 6.967 7.317 6.775 7.294 376,075 +0.38(+5.55%)
Jul 08, 2005 7.094 7.158 6.775 6.911 644,604 -0.18(-2.58%)
Jul 07, 2005 7.413 7.708 6.943 7.094 5,742,684 +0.82(+13.09%)
Jul 06, 2005 6.305 6.321 6.233 6.273 40,979 -0.03(-0.51%)
Jul 05, 2005 6.401 6.401 6.249 6.305 43,658 -0.01(-0.13%)
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.