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 (%)
Jul 31, 2008 6.010 6.273 5.978 6.273 9,660 +0.14(+2.21%)
Jul 30, 2008 5.978 6.154 5.580 6.138 16,617 +0.33(+5.77%)
Jul 29, 2008 5.803 6.130 5.651 5.803 4,500 -0.05(-0.82%)
Jul 28, 2008 5.843 5.978 5.795 5.851 5,770 -0.01(-0.13%)
Jul 25, 2008 5.859 5.859 5.859 5.859 1,199 -0.01(-0.14%)
Jul 24, 2008 5.938 6.018 5.867 5.867 1,881 -0.08(-1.34%)
Jul 23, 2008 5.731 5.946 5.699 5.946 2,494 +0.19(+3.32%)
Jul 22, 2008 5.922 5.922 5.508 5.755 13,832 +0.07(+1.26%)
Jul 21, 2008 6.090 6.098 5.420 5.683 86,693 -0.37(-6.18%)
Jul 18, 2008 6.098 6.098 6.058 6.058 1,254 -0.02(-0.26%)
Jul 17, 2008 6.018 6.130 6.018 6.074 2,453 +0.07(+1.20%)
Jul 16, 2008 5.946 6.010 5.938 6.002 1,985 +0.06(+1.07%)
Jul 15, 2008 5.819 5.938 5.484 5.938 25,439 -0.01(-0.13%)
Jul 14, 2008 5.946 5.946 5.946 5.946 301 +0.01(+0.13%)
Jul 11, 2008 5.938 5.946 5.867 5.938 5,777 -0.06(-1.06%)
Jul 10, 2008 6.042 6.042 5.938 6.002 5,385 +0.06(+0.94%)
Jul 09, 2008 5.986 5.986 5.906 5.946 12,184 +0.02(+0.27%)
Jul 08, 2008 5.946 5.978 5.914 5.930 10,427 +0.01(+0.13%)
Jul 07, 2008 5.867 5.938 5.867 5.922 11,919 -0.02(-0.27%)
Jul 04, 2008 5.946 5.946 5.723 5.938 12,805 +0.00(+0.00%)
Jul 03, 2008 5.946 5.946 5.723 5.938 12,805 -0.10(-1.59%)
Jul 02, 2008 6.154 6.377 5.954 6.034 17,501 -0.14(-2.32%)
Jul 01, 2008 6.815 6.815 6.018 6.178 47,642 -0.58(-8.61%)
Jun 30, 2008 6.409 7.022 6.385 6.759 47,669 +0.57(+9.28%)
Jun 27, 2008 6.096 6.345 5.986 6.185 7,103 +0.11(+1.84%)
Jun 26, 2008 6.106 6.185 6.018 6.074 4,767 +0.06(+0.93%)
Jun 25, 2008 5.986 6.185 5.899 6.018 4,190 +0.18(+3.14%)
Jun 24, 2008 6.034 6.034 5.835 5.835 5,520 -0.21(-3.43%)
Jun 23, 2008 6.225 6.281 5.859 6.042 8,790 -0.34(-5.37%)
Jun 20, 2008 6.010 6.456 5.986 6.385 12,928 +0.22(+3.62%)
Jun 19, 2008 6.138 6.162 6.138 6.162 759 +0.10(+1.71%)
Jun 18, 2008 6.209 6.209 6.058 6.058 3,763 -0.14(-2.31%)
Jun 17, 2008 6.364 6.364 6.058 6.201 9,721 -0.03(-0.51%)
Jun 16, 2008 6.018 6.751 6.018 6.233 20,779 +0.21(+3.44%)
Jun 13, 2008 5.883 6.026 5.883 6.026 376 +0.06(+0.93%)
Jun 12, 2008 5.819 6.058 5.819 5.970 5,143 +0.16(+2.74%)
Jun 11, 2008 5.596 5.954 5.556 5.811 22,638 +0.09(+1.53%)
Jun 10, 2008 5.516 5.723 5.349 5.723 5,232 +0.18(+3.31%)
Jun 09, 2008 5.460 5.588 5.460 5.540 7,877 +0.12(+2.21%)
Jun 06, 2008 5.396 5.460 5.261 5.420 9,195 -0.04(-0.73%)
Jun 05, 2008 5.372 5.460 5.372 5.460 8,853 +0.05(+0.88%)
Jun 04, 2008 5.420 5.420 5.101 5.412 11,487 +0.02(+0.30%)
Jun 03, 2008 5.341 5.396 5.317 5.396 8,325 +0.02(+0.30%)
Jun 02, 2008 5.117 5.380 5.117 5.380 8,192 +0.18(+3.37%)
May 30, 2008 5.085 5.205 5.085 5.205 4,516 +0.05(+0.93%)
May 29, 2008 5.030 5.278 5.030 5.157 4,328 +0.12(+2.37%)
May 28, 2008 5.141 5.141 5.038 5.038 5,404 -0.09(-1.71%)
May 27, 2008 5.022 5.189 5.022 5.125 8,262 +0.18(+3.54%)
May 26, 2008 5.221 5.253 4.950 4.950 47,580 +0.00(+0.00%)
May 23, 2008 5.221 5.253 4.950 4.950 47,580 -0.34(-6.48%)
May 22, 2008 5.022 5.293 5.022 5.293 15,417 +0.27(+5.40%)
May 21, 2008 5.022 5.293 5.022 5.022 22,494 -0.01(-0.16%)
May 20, 2008 4.998 5.093 4.982 5.030 11,334 -0.01(-0.16%)
May 19, 2008 4.982 5.077 4.982 5.038 4,867 +0.02(+0.45%)
May 16, 2008 5.301 5.301 4.942 5.015 47,826 -0.01(-0.13%)
May 15, 2008 5.062 5.208 4.942 5.022 28,758 +0.02(+0.48%)
May 14, 2008 5.006 5.046 4.958 4.998 6,486 +0.06(+1.13%)
May 13, 2008 4.974 4.982 4.894 4.942 28,093 +0.04(+0.81%)
May 12, 2008 4.878 4.902 4.878 4.902 4,265 +0.00(+0.00%)
May 09, 2008 4.886 4.902 4.886 4.902 1,254 -0.03(-0.65%)
May 08, 2008 4.822 4.990 4.751 4.934 64,521 +0.18(+3.69%)
May 07, 2008 4.655 4.918 4.655 4.759 24,054 +0.00(+0.00%)
May 06, 2008 4.791 4.870 4.759 4.759 52,066 +0.05(+1.02%)
May 05, 2008 5.046 5.093 4.655 4.711 18,074 -0.26(-5.21%)
May 02, 2008 5.022 5.022 4.926 4.970 3,867 -0.13(-2.58%)
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.