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

The Magnificent Seven ETF (NQ: MAGS )

41.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Sep 30, 2008 6.624 6.975 6.237 6.975 16,440 +0.24(+3.55%)
Sep 29, 2008 6.799 7.230 5.580 6.735 41,463 -0.07(-1.03%)
Sep 26, 2008 7.094 7.094 6.688 6.806 17,736 -0.27(-3.85%)
Sep 25, 2008 7.102 7.110 7.078 7.078 2,289 -0.08(-1.17%)
Sep 24, 2008 7.246 7.325 7.118 7.162 14,112 +0.07(+0.96%)
Sep 23, 2008 7.102 7.373 7.078 7.094 8,301 -0.20(-2.73%)
Sep 22, 2008 7.389 7.413 6.775 7.293 16,309 -0.04(-0.54%)
Sep 19, 2008 7.214 7.333 7.070 7.333 65,604 +0.15(+2.11%)
Sep 18, 2008 6.855 7.182 6.680 7.182 34,657 +0.21(+2.97%)
Sep 17, 2008 6.696 7.134 6.465 6.975 24,062 +0.04(+0.57%)
Sep 16, 2008 6.696 7.134 6.456 6.935 20,018 +0.14(+1.99%)
Sep 15, 2008 6.624 7.094 6.624 6.799 23,836 -0.31(-4.37%)
Sep 12, 2008 6.735 7.126 6.727 7.110 25,081 +0.16(+2.29%)
Sep 11, 2008 6.855 6.967 6.528 6.951 21,260 +0.02(+0.23%)
Sep 10, 2008 6.935 6.967 6.496 6.935 19,793 +0.20(+2.96%)
Sep 09, 2008 6.576 6.855 6.576 6.736 10,412 +0.16(+2.43%)
Sep 08, 2008 6.480 6.576 6.313 6.576 5,770 +0.00(+0.00%)
Sep 05, 2008 6.727 6.727 6.472 6.576 4,140 -0.28(-4.07%)
Sep 04, 2008 6.975 6.975 6.600 6.855 11,219 -0.06(-0.92%)
Sep 03, 2008 6.680 7.038 6.680 6.919 16,438 +0.30(+4.54%)
Sep 02, 2008 6.552 6.767 6.552 6.619 4,202 +0.11(+1.76%)
Aug 29, 2008 6.568 6.568 6.504 6.504 1,442 -0.09(-1.33%)
Aug 28, 2008 6.576 6.664 6.528 6.592 4,950 -0.02(-0.24%)
Aug 27, 2008 6.377 6.616 6.377 6.608 2,815 +0.16(+2.47%)
Aug 26, 2008 6.425 6.449 6.201 6.449 5,113 -0.03(-0.49%)
Aug 25, 2008 6.417 6.536 6.417 6.480 10,031 +0.03(+0.49%)
Aug 22, 2008 5.875 6.456 5.875 6.449 11,516 +0.15(+2.41%)
Aug 21, 2008 6.002 6.297 5.994 6.297 4,116 +0.25(+4.08%)
Aug 20, 2008 6.289 6.297 6.050 6.050 3,387 -0.06(-1.04%)
Aug 19, 2008 6.114 6.114 6.114 6.114 125 -0.18(-2.91%)
Aug 18, 2008 6.361 6.361 6.297 6.297 2,346 +0.04(+0.64%)
Aug 15, 2008 5.994 6.257 5.994 6.257 3,417 +0.35(+5.94%)
Aug 14, 2008 5.907 6.002 5.906 5.906 639 -0.07(-1.20%)
Aug 13, 2008 6.114 6.193 5.835 5.978 6,508 -0.04(-0.66%)
Aug 12, 2008 5.731 6.106 5.731 6.018 14,289 +0.18(+3.14%)
Aug 11, 2008 5.819 5.867 5.819 5.835 815 -0.06(-1.08%)
Aug 08, 2008 5.843 5.899 5.843 5.899 1,669 +0.04(+0.68%)
Aug 07, 2008 5.859 5.859 5.859 5.859 0 +0.00(+0.00%)
Aug 06, 2008 5.938 5.938 5.779 5.859 8,014 -0.19(-3.16%)
Aug 05, 2008 5.986 6.178 5.819 6.050 2,509 -0.13(-2.06%)
Aug 04, 2008 6.217 6.217 6.178 6.178 276 -0.08(-1.27%)
Aug 01, 2008 6.098 6.257 6.098 6.257 8,464 -0.02(-0.25%)
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%)
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.