Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.72 +0.65 (+1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 31, 2008 4.360 4.974 4.241 4.647 0 +0.30(+6.97%)
Dec 30, 2008 4.288 4.464 4.201 4.344 30,613 -0.06(-1.45%)
Dec 29, 2008 4.089 4.488 4.089 4.408 42,513 +0.31(+7.59%)
Dec 26, 2008 4.017 4.097 3.970 4.097 7,474 +0.02(+0.59%)
Dec 24, 2008 4.065 4.121 4.017 4.073 9,409 +0.01(+0.19%)
Dec 23, 2008 4.065 4.065 3.993 4.065 16,110 -0.04(-0.97%)
Dec 22, 2008 4.081 4.105 3.898 4.105 29,323 -0.03(-0.77%)
Dec 19, 2008 4.129 4.145 4.089 4.137 17,408 -0.01(-0.19%)
Dec 18, 2008 4.033 4.145 4.033 4.145 16,371 +0.01(+0.19%)
Dec 17, 2008 3.978 4.201 3.978 4.137 18,924 -0.01(-0.19%)
Dec 16, 2008 4.089 4.145 4.089 4.145 11,102 +0.03(+0.78%)
Dec 15, 2008 4.137 4.249 3.970 4.113 29,297 -0.18(-4.09%)
Dec 12, 2008 4.197 4.312 3.866 4.288 10,271 -0.01(-0.28%)
Dec 11, 2008 4.233 4.376 4.225 4.300 2,070 -0.06(-1.37%)
Dec 10, 2008 4.280 4.360 4.272 4.360 1,003 +0.06(+1.48%)
Dec 09, 2008 4.098 4.296 4.097 4.296 5,541 -0.06(-1.46%)
Dec 08, 2008 4.177 4.360 4.177 4.360 11,253 +0.18(+4.39%)
Dec 05, 2008 4.185 4.185 3.946 4.177 2,258 +0.03(+0.77%)
Dec 04, 2008 3.906 4.193 3.906 4.145 3,387 -0.07(-1.70%)
Dec 03, 2008 3.898 4.217 3.794 4.217 14,544 +0.09(+2.12%)
Dec 02, 2008 3.986 4.167 3.938 4.129 20,825 +0.01(+0.19%)
Dec 01, 2008 4.025 4.121 3.970 4.121 26,173 -0.13(-3.00%)
Nov 28, 2008 4.225 4.264 4.177 4.249 21,077 -0.25(-5.66%)
Nov 26, 2008 4.245 4.504 4.130 4.504 28,923 +0.32(+7.62%)
Nov 25, 2008 4.424 4.424 4.065 4.185 28,305 +0.12(+2.94%)
Nov 24, 2008 4.001 4.065 3.970 4.065 29,864 +0.01(+0.24%)
Nov 21, 2008 4.049 4.121 3.962 4.056 34,813 +0.07(+1.76%)
Nov 20, 2008 3.985 4.025 3.962 3.985 11,331 -0.01(-0.20%)
Nov 19, 2008 3.985 4.025 3.985 3.993 16,987 -0.10(-2.53%)
Nov 18, 2008 4.081 4.113 4.025 4.097 22,066 -0.09(-2.10%)
Nov 17, 2008 4.225 4.225 3.985 4.185 43,970 +0.00(+0.00%)
Nov 14, 2008 4.153 4.209 4.121 4.185 112,760 +0.00(+0.00%)
Nov 13, 2008 4.217 4.320 4.169 4.185 59,268 -0.10(-2.41%)
Nov 12, 2008 4.264 4.320 4.209 4.288 134,392 -0.06(-1.29%)
Nov 11, 2008 4.225 4.344 3.985 4.344 19,014 -0.04(-0.91%)
Nov 10, 2008 4.623 4.623 3.993 4.384 34,219 -0.43(-8.94%)
Nov 07, 2008 4.543 4.814 4.432 4.814 24,217 +0.05(+1.00%)
Nov 06, 2008 4.783 4.783 4.671 4.767 13,079 -0.02(-0.33%)
Nov 05, 2008 4.894 4.982 4.567 4.783 14,393 -0.18(-3.69%)
Nov 04, 2008 4.775 4.966 4.703 4.966 13,442 +0.14(+2.98%)
Nov 03, 2008 4.703 4.854 4.663 4.822 5,838 +0.05(+1.00%)
Oct 31, 2008 4.663 5.070 4.663 4.775 47,422 +0.29(+6.39%)
Oct 30, 2008 4.655 4.743 4.440 4.488 54,019 -0.17(-3.60%)
Oct 29, 2008 5.189 5.189 4.647 4.655 14,689 -0.66(-12.44%)
Oct 28, 2008 4.504 5.317 4.448 5.317 20,973 +0.89(+20.18%)
Oct 27, 2008 4.424 4.751 4.424 4.424 10,672 -0.28(-5.93%)
Oct 24, 2008 4.368 4.703 3.675 4.703 54,708 -0.16(-3.28%)
Oct 23, 2008 5.117 5.117 4.862 4.862 37,557 -0.33(-6.30%)
Oct 22, 2008 5.285 5.285 5.133 5.189 9,040 -0.18(-3.41%)
Oct 21, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Oct 20, 2008 5.978 5.978 5.062 5.372 19,306 -0.26(-4.67%)
Oct 17, 2008 5.620 5.659 5.620 5.635 2,818 -0.02(-0.42%)
Oct 16, 2008 5.659 5.699 5.133 5.659 15,838 +0.02(+0.28%)
Oct 15, 2008 5.787 6.138 5.564 5.643 19,338 -0.54(-8.76%)
Oct 14, 2008 6.178 6.257 6.106 6.185 6,590 -0.03(-0.51%)
Oct 13, 2008 5.580 6.217 5.580 6.217 20,731 +0.73(+13.21%)
Oct 10, 2008 5.213 5.492 4.799 5.492 53,405 -0.10(-1.71%)
Oct 09, 2008 5.731 5.731 5.301 5.588 19,241 +0.01(+0.14%)
Oct 08, 2008 5.787 5.787 5.221 5.580 49,721 -0.14(-2.37%)
Oct 07, 2008 6.289 6.297 5.636 5.715 24,917 -0.58(-9.24%)
Oct 06, 2008 6.449 6.648 5.643 6.297 34,210 -0.42(-6.29%)
Oct 03, 2008 6.178 7.070 6.162 6.720 9,853 +0.35(+5.51%)
Oct 02, 2008 6.592 6.847 6.217 6.369 12,379 -0.27(-4.08%)
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.