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 31, 2008 5.524 5.524 5.380 5.396 68,800 -0.16(-2.87%)
Mar 28, 2008 5.556 5.620 5.468 5.556 7,071 -0.02(-0.29%)
Mar 27, 2008 5.556 5.620 5.540 5.572 6,147 -0.05(-0.85%)
Mar 26, 2008 5.500 5.620 5.460 5.620 9,614 +0.12(+2.17%)
Mar 25, 2008 5.341 5.620 5.301 5.500 10,128 +0.00(+0.00%)
Mar 24, 2008 5.189 5.620 5.189 5.500 3,638 -0.13(-2.26%)
Mar 21, 2008 5.723 5.771 5.301 5.627 6,900 +0.00(+0.00%)
Mar 20, 2008 5.723 5.771 5.301 5.627 6,900 -0.04(-0.70%)
Mar 19, 2008 5.245 5.771 5.245 5.667 23,768 +0.13(+2.30%)
Mar 18, 2008 5.580 5.755 5.540 5.540 11,541 -0.19(-3.34%)
Mar 17, 2008 4.846 5.779 4.846 5.731 23,911 +0.15(+2.71%)
Mar 14, 2008 5.771 5.771 5.548 5.580 9,984 -0.20(-3.45%)
Mar 13, 2008 5.580 5.779 5.572 5.779 11,958 +0.16(+2.84%)
Mar 12, 2008 5.564 5.619 5.564 5.619 1,505 +0.04(+0.71%)
Mar 11, 2008 5.484 5.580 5.404 5.580 20,336 +0.49(+9.72%)
Mar 10, 2008 5.181 5.181 4.910 5.085 12,921 -0.08(-1.54%)
Mar 07, 2008 5.285 5.285 5.109 5.165 17,764 -0.17(-3.14%)
Mar 06, 2008 5.428 5.460 5.309 5.333 16,231 -0.10(-1.91%)
Mar 05, 2008 5.428 5.452 5.380 5.436 15,966 +0.02(+0.29%)
Mar 04, 2008 5.516 5.516 5.420 5.420 3,105 -0.08(-1.45%)
Mar 03, 2008 5.508 5.508 5.197 5.500 11,278 +0.10(+1.77%)
Feb 29, 2008 5.420 5.452 5.380 5.404 15,801 -0.02(-0.44%)
Feb 28, 2008 5.420 5.437 5.420 5.428 2,243 +0.01(+0.15%)
Feb 27, 2008 5.466 5.516 5.388 5.420 13,378 -0.15(-2.72%)
Feb 26, 2008 5.460 5.572 5.460 5.572 1,003 +0.15(+2.79%)
Feb 25, 2008 5.420 5.428 5.356 5.420 19,367 -0.09(-1.66%)
Feb 22, 2008 5.504 5.512 5.504 5.512 2,007 -0.02(-0.36%)
Feb 21, 2008 5.484 5.628 5.476 5.532 14,490 +0.00(+0.00%)
Feb 20, 2008 5.508 5.683 5.420 5.532 22,874 +0.10(+1.91%)
Feb 19, 2008 5.516 5.635 5.420 5.428 10,664 -0.02(-0.44%)
Feb 18, 2008 5.468 5.482 5.452 5.452 3,626 +0.00(+0.00%)
Feb 15, 2008 5.468 5.482 5.452 5.452 3,626 -0.10(-1.87%)
Feb 14, 2008 5.620 5.659 5.460 5.556 8,656 -0.12(-2.11%)
Feb 13, 2008 5.739 5.779 5.604 5.675 7,931 -0.06(-1.11%)
Feb 12, 2008 5.978 6.098 5.739 5.739 31,145 -0.07(-1.23%)
Feb 11, 2008 6.042 6.042 5.811 5.811 4,516 -0.17(-2.80%)
Feb 08, 2008 5.779 5.978 5.739 5.978 7,640 +0.31(+5.49%)
Feb 07, 2008 5.755 5.755 5.596 5.667 8,543 -0.16(-2.74%)
Feb 06, 2008 5.827 5.946 5.811 5.827 7,529 -0.06(-0.95%)
Feb 05, 2008 6.138 6.138 5.771 5.883 9,804 -0.14(-2.25%)
Feb 04, 2008 5.891 6.138 5.859 6.018 39,322 +0.24(+4.14%)
Feb 01, 2008 5.827 5.978 5.604 5.779 21,738 +0.06(+1.12%)
Jan 31, 2008 5.460 5.859 5.460 5.715 34,123 +0.10(+1.85%)
Jan 30, 2008 5.659 5.978 5.612 5.612 85,229 +0.83(+17.33%)
Jan 29, 2008 4.679 4.822 4.543 4.783 22,879 +0.24(+5.26%)
Jan 28, 2008 4.336 4.663 4.304 4.543 14,427 +0.19(+4.40%)
Jan 25, 2008 4.416 4.535 4.280 4.352 16,585 +0.10(+2.44%)
Jan 24, 2008 4.272 4.296 4.233 4.249 3,896 +0.02(+0.57%)
Jan 23, 2008 4.057 4.352 4.057 4.225 23,460 +0.00(+0.00%)
Jan 22, 2008 4.129 4.304 4.105 4.225 28,948 -0.16(-3.64%)
Jan 21, 2008 4.647 4.759 4.233 4.384 35,663 +0.00(+0.00%)
Jan 18, 2008 4.647 4.759 4.233 4.384 35,663 -0.09(-1.96%)
Jan 17, 2008 4.791 4.846 4.400 4.472 29,359 -0.41(-8.48%)
Jan 16, 2008 4.631 4.982 4.631 4.886 17,061 +0.06(+1.32%)
Jan 15, 2008 4.870 4.974 4.767 4.823 25,505 -0.06(-1.14%)
Jan 14, 2008 4.703 4.958 4.703 4.878 4,565 +0.14(+2.86%)
Jan 11, 2008 4.535 4.886 4.472 4.743 17,626 +0.12(+2.59%)
Jan 10, 2008 4.647 4.735 4.543 4.623 18,692 -0.02(-0.34%)
Jan 09, 2008 5.022 5.022 4.575 4.639 30,030 -0.35(-7.03%)
Jan 08, 2008 5.197 5.213 4.990 4.990 12,028 -0.02(-0.32%)
Jan 07, 2008 4.990 5.085 4.990 5.006 12,233 +0.02(+0.32%)
Jan 04, 2008 5.253 5.253 4.990 4.990 12,997 -0.28(-5.30%)
Jan 03, 2008 4.966 5.277 4.966 5.269 18,034 +0.41(+8.36%)
Jan 02, 2008 5.038 5.046 4.783 4.862 43,210 -0.18(-3.63%)
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.