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

The Magnificent Seven ETF (NQ: MAGS )

42.90 -0.08 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 29, 2006 7.293 7.333 7.014 7.134 148,897 -0.12(-1.65%)
Dec 28, 2006 7.254 7.293 7.126 7.254 212,802 +0.08(+1.11%)
Dec 27, 2006 7.396 7.396 7.142 7.174 65,594 -0.10(-1.32%)
Dec 26, 2006 7.365 7.381 7.230 7.270 48,830 -0.14(-1.87%)
Dec 22, 2006 7.564 7.564 7.373 7.408 103,171 -0.22(-2.88%)
Dec 21, 2006 7.365 7.788 7.357 7.628 149,703 +0.34(+4.70%)
Dec 20, 2006 7.293 7.397 7.222 7.285 14,965 -0.01(-0.11%)
Dec 19, 2006 7.421 7.429 7.294 7.294 14,685 -0.16(-2.14%)
Dec 18, 2006 7.509 7.604 7.389 7.453 12,638 -0.11(-1.48%)
Dec 15, 2006 7.588 7.724 7.533 7.564 15,776 -0.10(-1.35%)
Dec 14, 2006 7.660 7.684 7.572 7.668 8,955 +0.04(+0.52%)
Dec 13, 2006 7.810 7.810 7.525 7.628 10,516 -0.15(-1.95%)
Dec 12, 2006 8.035 8.035 7.764 7.780 18,332 -0.18(-2.30%)
Dec 11, 2006 7.660 8.035 7.596 7.963 50,479 +0.38(+5.05%)
Dec 08, 2006 7.437 7.668 7.333 7.580 37,582 +0.11(+1.49%)
Dec 07, 2006 7.501 7.525 7.373 7.469 13,446 -0.00(-0.03%)
Dec 06, 2006 7.504 7.644 7.461 7.471 5,472 -0.05(-0.71%)
Dec 05, 2006 7.612 7.652 7.525 7.525 9,070 -0.10(-1.26%)
Dec 04, 2006 7.612 7.700 7.564 7.620 22,990 -0.10(-1.34%)
Dec 01, 2006 7.827 7.971 7.716 7.724 14,237 -0.03(-0.41%)
Nov 30, 2006 7.812 7.835 7.732 7.756 8,781 -0.05(-0.61%)
Nov 29, 2006 7.971 7.971 7.612 7.804 24,237 -0.05(-0.61%)
Nov 28, 2006 7.883 7.963 7.660 7.851 14,268 +0.01(+0.11%)
Nov 27, 2006 8.178 8.178 7.788 7.843 24,369 -0.30(-3.63%)
Nov 24, 2006 8.202 8.202 8.122 8.138 8,512 +0.06(+0.76%)
Nov 22, 2006 8.035 8.250 8.003 8.077 39,153 +0.05(+0.62%)
Nov 21, 2006 7.732 8.449 7.620 8.027 113,018 +0.51(+6.79%)
Nov 20, 2006 7.493 7.556 7.437 7.517 6,664 +0.06(+0.75%)
Nov 17, 2006 7.373 7.493 7.333 7.461 19,109 +0.02(+0.32%)
Nov 16, 2006 7.373 7.732 7.373 7.437 32,446 +0.08(+1.08%)
Nov 15, 2006 7.341 7.533 7.341 7.357 10,544 -0.02(-0.22%)
Nov 14, 2006 7.341 7.445 7.301 7.373 25,638 +0.02(+0.33%)
Nov 13, 2006 7.485 7.485 7.333 7.349 10,419 -0.06(-0.75%)
Nov 10, 2006 7.501 7.533 7.405 7.405 9,710 -0.14(-1.80%)
Nov 09, 2006 7.365 7.541 7.301 7.541 23,698 +0.13(+1.72%)
Nov 08, 2006 7.413 7.461 7.357 7.413 16,926 -0.06(-0.75%)
Nov 07, 2006 7.381 7.732 7.373 7.469 22,115 +0.09(+1.19%)
Nov 06, 2006 7.413 7.413 7.309 7.381 11,686 -0.02(-0.32%)
Nov 03, 2006 7.453 7.453 7.293 7.405 15,453 +0.05(+0.65%)
Nov 02, 2006 7.437 7.501 7.341 7.357 13,413 -0.16(-2.12%)
Nov 01, 2006 7.676 7.676 7.493 7.517 13,456 -0.14(-1.87%)
Oct 31, 2006 7.796 7.939 7.493 7.660 28,069 -0.14(-1.74%)
Oct 30, 2006 7.764 7.939 7.495 7.796 74,369 +0.33(+4.38%)
Oct 27, 2006 7.429 7.501 7.373 7.469 21,746 +0.10(+1.41%)
Oct 26, 2006 6.936 7.525 6.936 7.365 16,944 +0.09(+1.20%)
Oct 25, 2006 7.413 7.413 7.270 7.277 6,634 -0.06(-0.76%)
Oct 24, 2006 7.333 7.413 7.333 7.333 13,862 -0.03(-0.43%)
Oct 23, 2006 7.501 7.501 7.270 7.365 10,304 -0.16(-2.12%)
Oct 20, 2006 7.429 7.596 7.429 7.525 14,244 +0.02(+0.21%)
Oct 19, 2006 7.453 7.572 7.453 7.509 14,847 +0.03(+0.43%)
Oct 18, 2006 7.493 7.525 7.405 7.477 41,416 +0.15(+2.07%)
Oct 17, 2006 7.397 7.556 7.317 7.325 20,853 -0.05(-0.65%)
Oct 16, 2006 7.174 7.477 7.174 7.373 22,319 +0.34(+4.88%)
Oct 13, 2006 6.943 7.110 6.783 7.030 21,683 +0.06(+0.80%)
Oct 12, 2006 6.975 7.142 6.799 6.975 65,105 -0.18(-2.45%)
Oct 11, 2006 7.222 7.469 7.038 7.150 32,121 -0.18(-2.50%)
Oct 10, 2006 7.389 7.389 7.222 7.333 8,813 -0.09(-1.16%)
Oct 09, 2006 7.333 7.419 7.333 7.419 2,778 +0.10(+1.39%)
Oct 06, 2006 7.437 7.509 7.317 7.317 6,127 -0.08(-1.08%)
Oct 05, 2006 7.413 7.469 7.381 7.397 10,427 -0.02(-0.22%)
Oct 04, 2006 7.430 7.509 7.286 7.413 51,473 -0.02(-0.21%)
Oct 03, 2006 7.373 7.461 7.278 7.429 18,776 +0.03(+0.43%)
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.