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 (%)
Mar 29, 2002 7.357 7.373 7.174 7.357 20,323 +0.00(+0.00%)
Mar 28, 2002 7.357 7.373 7.174 7.357 20,323 +0.13(+1.76%)
Mar 27, 2002 7.030 7.365 7.030 7.230 14,552 +0.04(+0.49%)
Mar 26, 2002 7.182 7.262 6.998 7.195 35,378 -0.17(-2.32%)
Mar 25, 2002 7.548 7.548 7.174 7.365 50,433 -0.14(-1.91%)
Mar 22, 2002 7.676 7.684 7.413 7.509 20,072 -0.05(-0.63%)
Mar 21, 2002 7.612 7.612 7.381 7.556 38,263 -0.11(-1.41%)
Mar 20, 2002 7.827 7.999 7.596 7.665 21,076 -0.19(-2.47%)
Mar 19, 2002 8.130 8.234 7.851 7.859 28,729 -0.11(-1.41%)
Mar 18, 2002 8.226 8.370 7.915 7.972 30,862 -0.22(-2.72%)
Mar 15, 2002 8.170 8.489 8.170 8.195 27,976 +0.06(+0.80%)
Mar 14, 2002 8.505 8.609 8.051 8.130 71,258 -0.40(-4.67%)
Mar 13, 2002 8.106 8.927 8.098 8.529 143,270 +0.37(+4.49%)
Mar 12, 2002 7.532 8.162 7.429 8.162 138,377 +0.62(+8.25%)
Mar 11, 2002 7.293 7.572 7.174 7.541 55,074 +0.19(+2.54%)
Mar 08, 2002 7.317 7.413 7.239 7.354 34,500 +0.03(+0.39%)
Mar 07, 2002 7.182 7.612 7.182 7.325 62,978 +0.19(+2.67%)
Mar 06, 2002 7.337 7.349 7.135 7.135 28,352 -0.24(-3.23%)
Mar 05, 2002 7.405 7.413 7.094 7.373 50,433 -0.12(-1.60%)
Mar 04, 2002 7.341 7.501 6.991 7.493 61,598 +0.24(+3.30%)
Mar 01, 2002 7.206 7.293 6.951 7.254 29,607 +0.08(+1.11%)
Feb 28, 2002 7.014 7.293 7.014 7.174 35,629 +0.02(+0.22%)
Feb 27, 2002 6.903 7.214 6.895 7.158 52,565 +0.14(+2.05%)
Feb 26, 2002 6.983 7.134 6.880 7.014 37,385 -0.08(-1.12%)
Feb 25, 2002 7.058 7.158 6.983 7.094 36,507 -0.04(-0.56%)
Feb 22, 2002 6.935 7.214 6.935 7.134 64,609 +0.18(+2.64%)
Feb 21, 2002 6.795 7.262 6.783 6.951 43,658 +0.10(+1.51%)
Feb 20, 2002 6.935 7.014 6.775 6.847 32,618 -0.01(-0.12%)
Feb 19, 2002 7.381 7.668 6.775 6.855 104,504 -0.54(-7.33%)
Feb 18, 2002 7.724 7.891 7.174 7.397 104,002 +0.00(+0.00%)
Feb 15, 2002 7.724 7.891 7.174 7.397 104,002 -0.58(-7.29%)
Feb 14, 2002 8.091 8.274 7.772 7.979 39,142 -0.29(-3.47%)
Feb 13, 2002 8.154 8.266 7.971 8.266 31,112 +0.10(+1.17%)
Feb 12, 2002 8.258 8.370 8.083 8.170 32,994 +0.18(+2.19%)
Feb 11, 2002 7.596 8.170 7.588 7.995 31,740 -0.02(-0.20%)
Feb 08, 2002 8.003 8.011 7.835 8.011 26,471 +0.01(+0.10%)
Feb 07, 2002 7.971 8.290 7.756 8.003 41,525 +0.11(+1.41%)
Feb 06, 2002 8.370 8.577 7.772 7.891 76,402 -0.50(-5.99%)
Feb 05, 2002 9.007 9.326 8.370 8.394 72,638 -0.37(-4.26%)
Feb 04, 2002 9.326 9.565 8.569 8.768 130,849 -0.40(-4.35%)
Feb 01, 2002 8.864 9.565 8.505 9.167 227,952 +0.45(+5.12%)
Jan 31, 2002 8.170 8.880 7.979 8.720 138,000 +0.64(+7.89%)
Jan 30, 2002 8.178 8.370 7.955 8.083 131,100 +0.26(+3.26%)
Jan 29, 2002 8.170 8.178 7.700 7.827 89,951 -0.29(-3.54%)
Jan 28, 2002 8.091 8.288 7.995 8.114 45,289 -0.02(-0.29%)
Jan 25, 2002 8.920 8.927 7.979 8.138 150,546 -0.66(-7.52%)
Jan 24, 2002 8.768 9.039 8.767 8.800 60,971 +0.04(+0.45%)
Jan 23, 2002 8.744 8.872 8.401 8.760 148,162 +0.15(+1.76%)
Jan 22, 2002 8.792 9.127 8.370 8.609 68,247 +0.00(+0.00%)
Jan 21, 2002 8.633 9.167 8.569 8.609 109,773 +0.00(+0.00%)
Jan 18, 2002 8.633 9.167 8.569 8.609 109,397 +0.04(+0.47%)
Jan 17, 2002 8.170 8.959 8.051 8.569 77,155 +0.44(+5.39%)
Jan 16, 2002 8.481 8.481 7.867 8.130 69,000 -0.53(-6.16%)
Jan 15, 2002 8.218 8.959 8.179 8.664 84,807 +0.10(+1.12%)
Jan 14, 2002 8.290 8.768 7.875 8.569 133,860 +0.12(+1.42%)
Jan 11, 2002 8.641 8.696 8.290 8.449 56,705 -0.12(-1.38%)
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.