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

The Magnificent Seven ETF (NQ: MAGS )

43.48 +0.48 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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, 2007 5.978 6.217 5.779 6.146 40,214 +0.25(+4.19%)
Nov 29, 2007 5.635 6.616 5.635 5.899 115,235 +0.14(+2.49%)
Nov 28, 2007 5.620 5.795 5.604 5.755 22,713 +0.10(+1.69%)
Nov 27, 2007 5.867 5.867 5.620 5.659 23,271 -0.24(-4.05%)
Nov 26, 2007 5.867 6.090 5.867 5.899 20,456 +0.05(+0.82%)
Nov 23, 2007 5.620 5.851 5.620 5.851 5,024 +0.09(+1.52%)
Nov 21, 2007 5.540 5.763 5.540 5.763 14,261 +0.08(+1.40%)
Nov 20, 2007 5.548 5.683 5.524 5.683 28,280 +0.06(+1.05%)
Nov 19, 2007 5.675 5.763 5.572 5.624 24,564 -0.09(-1.60%)
Nov 16, 2007 5.899 5.899 5.667 5.715 27,349 -0.02(-0.42%)
Nov 15, 2007 5.899 5.899 5.739 5.739 37,646 -0.19(-3.23%)
Nov 14, 2007 5.962 5.978 5.811 5.930 8,449 +0.05(+0.81%)
Nov 13, 2007 6.026 6.026 5.843 5.882 16,760 +0.01(+0.13%)
Nov 12, 2007 5.978 6.297 5.819 5.875 59,543 -0.10(-1.73%)
Nov 09, 2007 5.739 6.114 5.739 5.978 16,985 +0.14(+2.46%)
Nov 08, 2007 5.779 5.962 5.779 5.835 37,385 -0.14(-2.27%)
Nov 07, 2007 5.914 6.090 5.803 5.970 38,243 -0.09(-1.45%)
Nov 06, 2007 6.098 6.345 6.010 6.058 45,205 +0.06(+1.06%)
Nov 05, 2007 6.345 6.353 5.954 5.994 74,170 -0.25(-3.96%)
Nov 02, 2007 6.417 6.417 6.114 6.241 20,727 -0.09(-1.39%)
Nov 01, 2007 6.512 6.727 6.329 6.329 21,390 -0.22(-3.29%)
Oct 31, 2007 6.616 6.648 6.544 6.544 20,316 -0.07(-1.08%)
Oct 30, 2007 6.680 6.766 6.600 6.616 32,278 -0.11(-1.66%)
Oct 29, 2007 6.895 6.903 6.688 6.727 23,591 -0.09(-1.29%)
Oct 26, 2007 6.847 6.863 6.815 6.815 18,842 -0.02(-0.23%)
Oct 25, 2007 6.712 6.959 6.688 6.831 9,440 +0.07(+1.06%)
Oct 24, 2007 6.919 6.919 6.680 6.759 5,801 -0.12(-1.74%)
Oct 23, 2007 6.959 7.158 6.799 6.879 7,031 +0.10(+1.41%)
Oct 22, 2007 6.847 6.863 6.783 6.783 9,283 -0.06(-0.93%)
Oct 19, 2007 6.777 6.895 6.775 6.847 7,918 -0.10(-1.49%)
Oct 18, 2007 6.983 6.983 6.935 6.951 2,224 -0.13(-1.88%)
Oct 17, 2007 7.022 7.086 6.975 7.084 4,434 +0.07(+0.99%)
Oct 16, 2007 7.046 7.046 6.855 7.014 4,463 -0.02(-0.32%)
Oct 15, 2007 7.293 7.293 7.030 7.037 13,172 -0.13(-1.80%)
Oct 12, 2007 7.126 7.174 7.126 7.166 5,282 +0.10(+1.35%)
Oct 11, 2007 7.062 7.246 7.062 7.070 9,224 -0.02(-0.34%)
Oct 10, 2007 7.084 7.126 7.054 7.094 3,431 -0.01(-0.11%)
Oct 09, 2007 7.022 7.102 7.022 7.102 4,934 +0.19(+2.77%)
Oct 08, 2007 7.014 7.022 6.815 6.911 12,601 -0.18(-2.58%)
Oct 05, 2007 7.102 7.206 7.078 7.094 8,541 +0.03(+0.45%)
Oct 04, 2007 7.094 7.118 7.062 7.062 1,630 -0.01(-0.11%)
Oct 03, 2007 7.110 7.134 7.070 7.070 2,872 -0.07(-1.00%)
Oct 02, 2007 7.254 7.285 7.102 7.142 5,645 +0.05(+0.67%)
Oct 01, 2007 7.166 7.206 6.983 7.094 8,405 +0.01(+0.11%)
Sep 28, 2007 7.054 7.198 7.030 7.086 6,285 +0.05(+0.68%)
Sep 27, 2007 7.093 7.214 6.943 7.038 13,663 -0.03(-0.45%)
Sep 26, 2007 7.317 7.317 6.991 7.070 21,672 -0.26(-3.48%)
Sep 25, 2007 7.381 7.381 7.262 7.325 2,554 +0.02(+0.21%)
Sep 24, 2007 7.477 7.477 7.310 7.310 2,948 -0.05(-0.75%)
Sep 21, 2007 7.389 7.421 7.365 7.365 3,554 -0.13(-1.70%)
Sep 20, 2007 7.270 7.548 7.270 7.493 4,020 +0.09(+1.18%)
Sep 19, 2007 7.301 7.525 7.301 7.405 7,125 +0.11(+1.54%)
Sep 18, 2007 7.102 7.373 7.046 7.293 10,378 -0.12(-1.62%)
Sep 17, 2007 7.512 7.512 7.413 7.413 4,390 -0.11(-1.48%)
Sep 14, 2007 7.493 7.541 7.477 7.525 8,687 +0.06(+0.85%)
Sep 13, 2007 7.556 7.564 7.445 7.461 25,360 -0.11(-1.47%)
Sep 12, 2007 7.572 7.700 7.572 7.572 12,042 -0.12(-1.55%)
Sep 11, 2007 7.732 7.732 7.556 7.692 14,040 -0.02(-0.21%)
Sep 10, 2007 7.445 7.971 7.397 7.708 60,392 +0.57(+7.92%)
Sep 07, 2007 7.270 7.270 7.142 7.142 12,984 -0.22(-2.93%)
Sep 06, 2007 7.142 7.365 7.142 7.357 9,360 +0.29(+4.18%)
Sep 05, 2007 7.062 7.142 6.751 7.062 14,143 +0.12(+1.72%)
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.