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 (%)
Dec 30, 2005 8.921 8.921 8.692 8.712 43,300 -0.06(-0.68%)
Dec 29, 2005 8.613 9.348 8.463 8.772 108,922 +0.19(+2.20%)
Dec 28, 2005 8.762 8.911 8.583 8.583 34,248 -0.28(-3.15%)
Dec 27, 2005 8.752 9.021 8.672 8.862 49,915 -0.07(-0.78%)
Dec 23, 2005 8.762 9.018 8.702 8.931 17,631 +0.09(+1.01%)
Dec 22, 2005 8.941 9.041 8.812 8.842 15,622 -0.05(-0.56%)
Dec 21, 2005 8.901 8.991 8.802 8.891 67,867 +0.37(+4.32%)
Dec 20, 2005 8.891 8.891 8.364 8.523 38,185 -0.18(-2.06%)
Dec 19, 2005 8.941 8.941 8.563 8.702 31,530 -0.31(-3.43%)
Dec 16, 2005 8.722 9.190 8.722 9.011 86,749 +0.33(+3.78%)
Dec 15, 2005 8.682 8.852 8.672 8.682 25,453 -0.10(-1.13%)
Dec 14, 2005 8.812 8.871 8.782 8.782 18,045 -0.13(-1.45%)
Dec 13, 2005 8.812 9.118 8.642 8.911 55,951 -0.12(-1.32%)
Dec 12, 2005 8.822 9.110 8.712 9.031 38,668 +0.16(+1.80%)
Dec 09, 2005 8.742 8.961 8.742 8.871 45,465 +0.12(+1.37%)
Dec 08, 2005 8.404 8.782 8.394 8.752 24,228 +0.29(+3.41%)
Dec 07, 2005 8.413 8.553 8.364 8.463 118,513 +0.05(+0.59%)
Dec 06, 2005 8.463 8.553 8.364 8.413 97,323 -0.07(-0.82%)
Dec 05, 2005 8.483 8.752 8.473 8.483 79,242 -0.08(-0.93%)
Dec 02, 2005 8.423 8.712 8.374 8.563 45,890 +0.05(+0.58%)
Dec 01, 2005 8.483 8.652 8.433 8.513 34,219 +0.04(+0.47%)
Nov 30, 2005 8.583 8.762 8.463 8.473 32,962 -0.18(-2.07%)
Nov 29, 2005 8.488 8.742 8.463 8.652 48,906 +0.12(+1.40%)
Nov 28, 2005 8.374 8.593 8.374 8.533 63,150 +0.07(+0.82%)
Nov 25, 2005 8.652 8.712 8.244 8.463 76,554 -0.07(-0.82%)
Nov 23, 2005 8.463 8.553 8.413 8.533 109,213 +0.17(+2.02%)
Nov 22, 2005 8.543 8.563 8.364 8.364 90,254 -0.24(-2.78%)
Nov 21, 2005 8.633 8.712 8.543 8.603 73,595 -0.07(-0.80%)
Nov 18, 2005 8.676 8.951 8.652 8.672 137,951 -0.03(-0.34%)
Nov 17, 2005 8.762 8.911 8.662 8.702 101,583 -0.06(-0.68%)
Nov 16, 2005 8.662 8.802 8.662 8.762 36,395 +0.08(+0.92%)
Nov 15, 2005 8.732 8.802 8.652 8.682 31,571 -0.19(-2.13%)
Nov 14, 2005 8.871 8.991 8.662 8.871 42,216 -0.09(-1.00%)
Nov 11, 2005 9.061 9.230 8.672 8.961 166,005 +0.00(+0.00%)
Nov 10, 2005 9.280 9.409 8.961 8.961 96,612 -0.34(-3.64%)
Nov 09, 2005 9.200 9.369 9.110 9.300 104,872 +0.22(+2.41%)
Nov 08, 2005 9.359 9.459 9.081 9.081 94,086 -0.37(-3.90%)
Nov 07, 2005 9.359 9.459 9.190 9.449 75,523 +0.08(+0.85%)
Nov 04, 2005 9.280 9.509 9.140 9.369 69,594 -0.01(-0.11%)
Nov 03, 2005 9.091 9.598 9.091 9.379 106,673 +0.21(+2.28%)
Nov 02, 2005 9.549 9.549 8.782 9.170 113,259 -0.24(-2.54%)
Nov 01, 2005 9.260 9.439 9.061 9.409 69,961 +0.07(+0.75%)
Oct 31, 2005 8.961 9.409 8.961 9.339 68,796 +0.30(+3.30%)
Oct 28, 2005 8.961 9.230 8.961 9.041 94,190 +0.01(+0.11%)
Oct 27, 2005 9.469 9.648 9.001 9.031 51,074 -0.55(-5.72%)
Oct 26, 2005 9.788 9.788 9.339 9.578 45,690 -0.18(-1.84%)
Oct 25, 2005 9.489 9.867 9.489 9.758 18,293 +0.27(+2.83%)
Oct 24, 2005 9.409 9.628 9.409 9.489 63,227 +0.00(+0.00%)
Oct 21, 2005 9.598 9.807 9.469 9.489 9,041 +0.02(+0.21%)
Oct 20, 2005 9.578 9.947 9.459 9.469 27,294 -0.24(-2.46%)
Oct 19, 2005 9.827 10.19 9.429 9.708 49,614 -0.20(-2.01%)
Oct 18, 2005 9.957 10.18 9.678 9.907 28,015 -0.05(-0.50%)
Oct 17, 2005 9.957 10.11 9.857 9.957 29,862 +0.00(+0.00%)
Oct 14, 2005 9.578 10.06 9.359 9.957 49,059 +0.35(+3.63%)
Oct 13, 2005 10.18 10.18 9.568 9.608 22,060 -0.37(-3.69%)
Oct 12, 2005 10.05 10.10 9.897 9.977 102,212 -0.17(-1.67%)
Oct 11, 2005 10.35 10.35 9.937 10.15 39,064 -0.27(-2.58%)
Oct 10, 2005 10.44 10.45 10.35 10.41 5,584 +0.10(+0.97%)
Oct 07, 2005 10.09 10.65 10.07 10.32 27,235 +0.25(+2.47%)
Oct 06, 2005 10.48 10.69 10.06 10.07 60,250 -0.44(-4.17%)
Oct 05, 2005 10.94 10.94 10.50 10.50 11,097 -0.20(-1.86%)
Oct 04, 2005 10.81 10.92 10.60 10.70 14,355 -0.21(-1.92%)
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.