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

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2006 7.939 8.051 7.668 8.051 39,409 +0.28(+3.59%)
May 30, 2006 7.971 7.971 7.662 7.772 18,016 -0.01(-0.10%)
May 26, 2006 7.740 7.859 7.716 7.780 11,529 +0.04(+0.52%)
May 25, 2006 7.772 7.772 7.652 7.740 15,225 -0.07(-0.92%)
May 24, 2006 7.564 7.971 7.421 7.812 77,645 +0.10(+1.25%)
May 23, 2006 7.620 7.732 7.580 7.715 34,609 +0.14(+1.89%)
May 22, 2006 7.971 7.987 7.572 7.572 104,937 -0.61(-7.41%)
May 19, 2006 8.170 8.178 7.987 8.178 23,635 -0.02(-0.29%)
May 18, 2006 8.170 8.322 8.170 8.202 36,911 +0.03(+0.39%)
May 17, 2006 8.362 8.417 7.899 8.170 52,871 -0.13(-1.54%)
May 16, 2006 8.377 8.592 8.290 8.298 38,396 +0.00(+0.00%)
May 15, 2006 8.409 8.417 8.298 8.298 35,703 -0.07(-0.86%)
May 12, 2006 8.417 8.590 8.370 8.370 47,353 -0.07(-0.85%)
May 11, 2006 8.752 8.752 8.441 8.441 20,947 -0.17(-1.94%)
May 10, 2006 8.641 8.848 8.585 8.609 35,192 -0.02(-0.18%)
May 09, 2006 8.656 8.736 8.625 8.625 27,315 -0.06(-0.73%)
May 08, 2006 8.585 8.728 8.585 8.688 18,827 +0.08(+0.93%)
May 05, 2006 8.712 8.712 8.569 8.609 64,883 +0.04(+0.47%)
May 04, 2006 8.744 8.744 8.489 8.569 26,001 -0.20(-2.27%)
May 03, 2006 8.425 8.768 8.425 8.768 23,923 +0.29(+3.48%)
May 02, 2006 8.593 8.593 8.449 8.473 22,132 -0.12(-1.39%)
May 01, 2006 8.744 9.159 8.505 8.593 40,677 -0.18(-2.00%)
Apr 28, 2006 8.593 8.824 8.593 8.768 20,449 +0.08(+0.92%)
Apr 27, 2006 8.656 8.720 8.577 8.688 39,665 +0.03(+0.37%)
Apr 26, 2006 8.728 8.760 8.625 8.656 22,642 -0.10(-1.09%)
Apr 25, 2006 8.840 8.904 8.664 8.752 26,262 -0.18(-1.96%)
Apr 24, 2006 8.744 9.297 8.712 8.927 52,442 +0.18(+2.10%)
Apr 21, 2006 9.119 9.119 8.633 8.744 153,420 -0.56(-6.00%)
Apr 20, 2006 9.063 9.366 8.848 9.302 56,140 +0.22(+2.37%)
Apr 19, 2006 8.927 9.167 8.848 9.087 36,449 +0.18(+1.97%)
Apr 18, 2006 9.015 9.015 8.792 8.912 12,195 -0.11(-1.24%)
Apr 17, 2006 8.856 9.167 8.832 9.023 20,013 +0.17(+1.89%)
Apr 13, 2006 9.167 9.167 8.848 8.856 24,230 +0.02(+0.18%)
Apr 12, 2006 8.888 9.087 8.776 8.840 27,822 -0.05(-0.54%)
Apr 11, 2006 9.254 9.398 8.768 8.888 84,156 -0.37(-3.96%)
Apr 10, 2006 8.840 9.358 8.688 9.254 117,131 +0.53(+6.03%)
Apr 07, 2006 9.087 9.135 8.529 8.728 302,273 -0.74(-7.83%)
Apr 06, 2006 10.26 10.40 9.439 9.470 324,415 -0.84(-8.12%)
Apr 05, 2006 10.35 10.46 10.21 10.31 22,041 -0.01(-0.08%)
Apr 04, 2006 10.34 10.65 10.21 10.31 44,674 -0.01(-0.08%)
Apr 03, 2006 10.48 10.65 10.31 10.32 43,600 -0.18(-1.74%)
Mar 31, 2006 10.63 10.70 10.39 10.51 60,465 -0.02(-0.23%)
Mar 30, 2006 10.25 10.63 10.15 10.53 79,268 +0.25(+2.40%)
Mar 29, 2006 10.51 10.51 10.04 10.28 80,329 -0.29(-2.72%)
Mar 28, 2006 10.29 10.92 10.22 10.57 96,632 +0.26(+2.55%)
Mar 27, 2006 10.19 10.31 9.996 10.31 54,353 +0.22(+2.13%)
Mar 24, 2006 10.39 10.41 9.884 10.09 58,139 -0.22(-2.09%)
Mar 23, 2006 10.36 10.44 10.26 10.31 22,080 -0.04(-0.38%)
Mar 22, 2006 10.12 10.49 10.12 10.35 54,698 +0.17(+1.64%)
Mar 21, 2006 10.36 10.44 10.01 10.18 58,519 -0.02(-0.16%)
Mar 20, 2006 10.70 10.70 10.19 10.19 49,817 -0.36(-3.40%)
Mar 17, 2006 10.88 10.88 10.45 10.55 47,338 -0.14(-1.27%)
Mar 16, 2006 10.67 10.95 10.49 10.69 76,443 +0.02(+0.15%)
Mar 15, 2006 10.37 10.98 10.33 10.67 74,832 +0.06(+0.60%)
Mar 14, 2006 10.66 11.13 10.57 10.61 46,054 -0.10(-0.97%)
Mar 13, 2006 10.74 10.74 10.42 10.71 25,885 -0.03(-0.30%)
Mar 10, 2006 11.05 11.10 10.57 10.74 59,621 -0.10(-0.94%)
Mar 09, 2006 10.90 11.08 10.68 10.85 170,822 +0.33(+3.17%)
Mar 08, 2006 9.964 10.91 9.828 10.51 174,465 +0.52(+5.18%)
Mar 07, 2006 10.43 10.43 9.605 9.996 171,606 -0.54(-5.14%)
Mar 06, 2006 10.76 10.84 10.52 10.54 85,077 -0.37(-3.43%)
Mar 03, 2006 11.18 11.22 10.80 10.91 203,043 -0.26(-2.35%)
Mar 02, 2006 10.29 11.32 10.27 11.18 337,251 +0.82(+7.93%)
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.