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

The Magnificent Seven ETF (NQ: MAGS )

39.80 -0.20 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 30, 2008 5.141 5.277 5.085 5.085 6,137 -0.08(-1.54%)
Apr 29, 2008 5.117 5.165 5.117 5.165 376 +0.00(+0.00%)
Apr 28, 2008 5.141 5.285 5.109 5.165 4,892 +0.08(+1.57%)
Apr 25, 2008 5.085 5.085 5.085 5.085 376 +0.10(+1.92%)
Apr 24, 2008 5.093 5.181 4.878 4.990 5,269 -0.24(-4.57%)
Apr 23, 2008 5.213 5.229 5.133 5.229 2,258 -0.09(-1.65%)
Apr 22, 2008 5.022 5.317 4.982 5.317 36,355 +0.14(+2.71%)
Apr 21, 2008 5.189 5.189 5.165 5.176 2,383 -0.08(-1.46%)
Apr 18, 2008 5.221 5.261 5.221 5.253 41,508 +0.03(+0.61%)
Apr 17, 2008 5.380 5.380 5.221 5.221 2,340 -0.22(-4.10%)
Apr 16, 2008 5.341 5.444 5.229 5.444 5,018 +0.23(+4.43%)
Apr 15, 2008 5.205 5.237 5.189 5.213 2,258 -0.09(-1.65%)
Apr 14, 2008 5.221 5.420 5.205 5.301 8,006 -0.01(-0.15%)
Apr 11, 2008 5.261 5.508 5.237 5.309 4,146 -0.19(-3.48%)
Apr 10, 2008 5.516 5.532 5.372 5.500 4,516 -0.08(-1.43%)
Apr 09, 2008 5.564 5.580 5.476 5.580 4,516 +0.04(+0.72%)
Apr 08, 2008 5.484 5.540 5.460 5.540 43,215 +0.14(+2.51%)
Apr 07, 2008 5.532 5.580 5.404 5.404 9,682 +0.00(+0.00%)
Apr 04, 2008 5.372 5.524 5.349 5.404 78,338 -0.06(-1.02%)
Apr 03, 2008 5.508 5.620 5.301 5.460 63,125 -0.17(-2.97%)
Apr 02, 2008 5.492 5.707 5.460 5.628 3,466 -0.10(-1.81%)
Apr 01, 2008 5.484 5.731 5.452 5.731 4,899 +0.33(+6.20%)
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%)
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.