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

The Magnificent Seven ETF (NQ: MAGS )

46.50 -0.22 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 9.758 9.788 9.658 9.688 7,030 -0.06(-0.61%)
Nov 29, 2006 9.957 9.957 9.509 9.748 19,403 -0.06(-0.61%)
Nov 28, 2006 9.847 9.947 9.568 9.807 11,422 +0.01(+0.11%)
Nov 27, 2006 10.22 10.22 9.728 9.796 19,509 -0.37(-3.63%)
Nov 24, 2006 10.25 10.25 10.15 10.17 6,814 +0.08(+0.77%)
Nov 22, 2006 10.04 10.31 9.997 10.09 31,344 +0.06(+0.62%)
Nov 21, 2006 9.658 10.55 9.519 10.03 90,478 +0.64(+6.79%)
Nov 20, 2006 9.359 9.439 9.290 9.389 5,335 +0.07(+0.75%)
Nov 17, 2006 9.210 9.359 9.160 9.320 15,298 +0.03(+0.32%)
Nov 16, 2006 9.210 9.658 9.210 9.290 25,975 +0.10(+1.08%)
Nov 15, 2006 9.170 9.409 9.170 9.190 8,441 -0.02(-0.22%)
Nov 14, 2006 9.170 9.300 9.120 9.210 20,524 +0.03(+0.33%)
Nov 13, 2006 9.349 9.349 9.160 9.180 8,341 -0.07(-0.75%)
Nov 10, 2006 9.369 9.409 9.250 9.250 7,773 -0.17(-1.80%)
Nov 09, 2006 9.200 9.419 9.120 9.419 18,972 +0.16(+1.72%)
Nov 08, 2006 9.260 9.319 9.190 9.260 13,550 -0.07(-0.75%)
Nov 07, 2006 9.220 9.658 9.210 9.329 17,704 +0.11(+1.19%)
Nov 06, 2006 9.260 9.260 9.130 9.220 9,355 -0.03(-0.32%)
Nov 03, 2006 9.310 9.310 9.110 9.250 12,371 +0.06(+0.65%)
Nov 02, 2006 9.290 9.370 9.170 9.190 10,738 -0.20(-2.12%)
Nov 01, 2006 9.588 9.588 9.359 9.389 10,772 -0.18(-1.87%)
Oct 31, 2006 9.738 9.917 9.359 9.568 22,471 -0.17(-1.74%)
Oct 30, 2006 9.698 9.917 9.362 9.738 59,537 +0.41(+4.38%)
Oct 27, 2006 9.280 9.369 9.210 9.329 17,409 +0.13(+1.41%)
Oct 26, 2006 8.663 9.399 8.663 9.200 13,564 +0.11(+1.20%)
Oct 25, 2006 9.260 9.260 9.081 9.091 5,310 -0.07(-0.76%)
Oct 24, 2006 9.160 9.260 9.160 9.160 11,097 -0.04(-0.43%)
Oct 23, 2006 9.369 9.369 9.081 9.200 8,249 -0.20(-2.12%)
Oct 20, 2006 9.280 9.489 9.280 9.399 11,403 +0.02(+0.21%)
Oct 19, 2006 9.310 9.459 9.310 9.379 11,886 +0.04(+0.43%)
Oct 18, 2006 9.359 9.399 9.250 9.339 33,156 +0.19(+2.07%)
Oct 17, 2006 9.240 9.439 9.140 9.150 16,694 -0.06(-0.65%)
Oct 16, 2006 8.961 9.339 8.961 9.210 17,868 +0.43(+4.88%)
Oct 13, 2006 8.672 8.881 8.473 8.782 17,359 +0.07(+0.80%)
Oct 12, 2006 8.712 8.921 8.493 8.712 52,120 -0.22(-2.45%)
Oct 11, 2006 9.021 9.329 8.792 8.931 25,715 -0.23(-2.50%)
Oct 10, 2006 9.230 9.230 9.021 9.160 7,055 -0.11(-1.15%)
Oct 09, 2006 9.160 9.267 9.160 9.267 2,224 +0.13(+1.39%)
Oct 06, 2006 9.290 9.379 9.140 9.140 4,905 -0.10(-1.08%)
Oct 05, 2006 9.260 9.329 9.220 9.240 8,348 -0.02(-0.22%)
Oct 04, 2006 9.281 9.379 9.102 9.260 41,207 -0.02(-0.21%)
Oct 03, 2006 9.210 9.320 9.092 9.280 15,031 +0.04(+0.43%)
Oct 02, 2006 9.429 9.429 9.230 9.240 10,628 -0.20(-2.11%)
Sep 29, 2006 9.479 9.588 9.439 9.439 3,324 -0.04(-0.42%)
Sep 28, 2006 9.479 9.479 9.359 9.479 20,041 +0.01(+0.11%)
Sep 27, 2006 9.568 9.568 9.429 9.469 10,613 -0.10(-1.04%)
Sep 26, 2006 9.758 9.857 9.469 9.568 15,050 -0.15(-1.54%)
Sep 25, 2006 9.718 9.847 9.718 9.718 11,121 +0.00(+0.00%)
Sep 22, 2006 9.697 9.718 9.458 9.718 59,550 +0.30(+3.17%)
Sep 21, 2006 9.578 9.578 9.419 9.419 7,430 -0.20(-2.07%)
Sep 20, 2006 9.658 9.708 9.618 9.618 7,511 -0.04(-0.41%)
Sep 19, 2006 9.509 9.688 9.509 9.658 7,839 +0.08(+0.83%)
Sep 18, 2006 9.389 9.708 9.369 9.578 41,841 +0.31(+3.33%)
Sep 15, 2006 9.402 9.402 9.260 9.270 10,308 -0.05(-0.53%)
Sep 14, 2006 9.349 9.369 9.300 9.320 4,070 +0.02(+0.21%)
Sep 13, 2006 9.469 9.487 9.250 9.300 23,375 -0.17(-1.79%)
Sep 12, 2006 9.568 9.678 9.449 9.469 11,874 +0.01(+0.11%)
Sep 11, 2006 9.509 9.698 9.379 9.459 24,322 -0.07(-0.73%)
Sep 08, 2006 9.359 9.803 9.240 9.529 11,996 +0.27(+2.90%)
Sep 07, 2006 9.439 9.439 9.210 9.260 14,964 -0.22(-2.31%)
Sep 06, 2006 9.738 9.738 9.310 9.479 20,477 -0.15(-1.55%)
Sep 05, 2006 9.688 9.748 9.578 9.628 9,703 -0.06(-0.62%)
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.