Skip to main content
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 (%)
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%)
Mar 01, 2006 9.940 10.36 9.940 10.35 211,531 +0.41(+4.09%)
Feb 28, 2006 9.485 10.11 9.374 9.948 206,981 +0.46(+4.87%)
Feb 27, 2006 9.382 9.764 9.167 9.485 170,229 +0.07(+0.74%)
Feb 24, 2006 8.648 9.804 8.648 9.415 253,887 +0.77(+8.87%)
Feb 23, 2006 8.664 8.688 8.473 8.648 17,932 -0.06(-0.73%)
Feb 22, 2006 8.401 9.007 8.401 8.712 56,311 +0.26(+3.11%)
Feb 21, 2006 8.529 8.561 8.449 8.449 16,636 -0.22(-2.48%)
Feb 17, 2006 8.298 8.848 8.290 8.664 56,685 +0.25(+2.94%)
Feb 16, 2006 8.330 8.449 8.298 8.417 13,549 +0.07(+0.86%)
Feb 15, 2006 8.322 8.449 8.314 8.346 34,613 +0.04(+0.48%)
Feb 14, 2006 8.298 8.569 8.298 8.306 33,664 -0.06(-0.67%)
Feb 13, 2006 8.521 8.593 8.330 8.362 56,343 -0.24(-2.78%)
Feb 10, 2006 8.465 8.645 8.457 8.601 5,942 +0.05(+0.56%)
Feb 09, 2006 8.609 8.712 8.529 8.553 24,993 +0.03(+0.37%)
Feb 08, 2006 8.656 8.680 8.401 8.521 27,523 +0.02(+0.19%)
Feb 07, 2006 8.513 8.601 8.417 8.505 29,873 -0.09(-1.02%)
Feb 06, 2006 8.553 8.768 8.465 8.593 32,408 -0.01(-0.09%)
Feb 03, 2006 8.593 8.896 8.529 8.601 68,439 -0.37(-4.09%)
Feb 02, 2006 9.087 9.286 8.609 8.967 44,547 -0.16(-1.75%)
Feb 01, 2006 9.079 9.278 9.055 9.127 27,411 +0.02(+0.17%)
Jan 31, 2006 9.238 9.238 8.768 9.111 74,706 -0.08(-0.87%)
Jan 30, 2006 9.079 9.286 9.079 9.191 37,373 +0.06(+0.61%)
Jan 27, 2006 9.406 9.406 8.896 9.135 98,288 -0.22(-2.30%)
Jan 26, 2006 9.015 9.366 9.015 9.350 80,071 +0.32(+3.53%)
Jan 25, 2006 8.617 9.278 8.617 9.031 97,284 +0.33(+3.75%)
Jan 24, 2006 8.529 8.864 8.449 8.704 132,955 +0.14(+1.69%)
Jan 23, 2006 8.641 8.641 8.370 8.560 111,672 -0.04(-0.47%)
Jan 20, 2006 8.011 8.760 7.660 8.601 269,495 +0.65(+8.12%)
Jan 19, 2006 7.604 8.091 7.541 7.955 260,490 +0.33(+4.28%)
Jan 18, 2006 7.588 7.628 7.373 7.628 46,107 -0.03(-0.42%)
Jan 17, 2006 7.572 7.692 7.572 7.660 24,369 +0.01(+0.10%)
Jan 13, 2006 7.541 7.692 7.501 7.652 30,824 +0.03(+0.42%)
Jan 12, 2006 7.541 7.684 7.501 7.620 29,732 +0.07(+0.95%)
Jan 11, 2006 7.732 7.732 7.523 7.548 25,259 -0.10(-1.25%)
Jan 10, 2006 7.564 7.652 7.541 7.644 11,780 +0.14(+1.91%)
Jan 09, 2006 7.732 7.732 7.501 7.501 30,000 +0.09(+1.18%)
Jan 06, 2006 7.333 7.493 7.293 7.413 75,095 +0.08(+1.09%)
Jan 05, 2006 7.222 7.333 6.975 7.333 102,538 -0.04(-0.54%)
Jan 04, 2006 7.262 7.413 7.262 7.373 36,225 +0.05(+0.65%)
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.