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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 27, 2004 6.863 7.246 6.863 7.134 49,303 +0.20(+2.87%)
Feb 26, 2004 6.911 6.975 6.775 6.935 15,807 -0.03(-0.46%)
Feb 25, 2004 6.911 6.983 6.911 6.967 18,316 -0.08(-1.13%)
Feb 24, 2004 6.919 7.094 6.919 7.046 7,150 +0.10(+1.38%)
Feb 23, 2004 7.094 7.094 6.887 6.951 42,153 -0.07(-1.02%)
Feb 20, 2004 6.775 7.094 6.775 7.022 12,043 +0.26(+3.77%)
Feb 19, 2004 6.775 7.062 6.759 6.767 13,800 -0.32(-4.50%)
Feb 18, 2004 6.815 7.174 6.815 7.086 31,740 +0.31(+4.59%)
Feb 17, 2004 6.927 6.927 6.656 6.775 75,398 +0.10(+1.55%)
Feb 13, 2004 6.935 6.935 6.592 6.672 19,445 -0.22(-3.24%)
Feb 12, 2004 6.895 7.054 6.751 6.895 24,714 +0.12(+1.76%)
Feb 11, 2004 6.616 6.775 6.576 6.775 34,876 +0.22(+3.28%)
Feb 10, 2004 6.584 6.696 6.496 6.560 108,644 +0.17(+2.62%)
Feb 09, 2004 6.257 6.759 6.257 6.393 59,967 +0.02(+0.25%)
Feb 06, 2004 6.855 6.887 6.377 6.377 114,415 -0.05(-0.74%)
Feb 05, 2004 6.377 6.552 6.297 6.425 82,298 -0.07(-1.10%)
Feb 04, 2004 6.584 7.174 6.496 6.496 137,373 -0.15(-2.28%)
Feb 03, 2004 6.496 7.030 6.456 6.648 127,839 +0.34(+5.44%)
Feb 02, 2004 6.146 6.433 6.146 6.305 33,496 +0.20(+3.25%)
Jan 30, 2004 6.122 6.217 6.098 6.107 4,892 -0.09(-1.53%)
Jan 29, 2004 6.337 6.337 5.699 6.201 29,356 -0.10(-1.64%)
Jan 28, 2004 6.178 6.305 6.178 6.305 26,847 +0.11(+1.71%)
Jan 27, 2004 6.257 6.257 6.185 6.199 3,387 -0.06(-0.93%)
Jan 26, 2004 6.178 6.401 5.380 6.257 48,551 +0.03(+0.51%)
Jan 23, 2004 6.385 6.445 6.170 6.225 8,781 -0.22(-3.46%)
Jan 22, 2004 6.385 6.449 6.217 6.449 17,563 +0.04(+0.62%)
Jan 21, 2004 5.779 6.432 5.755 6.409 25,718 +0.02(+0.37%)
Jan 20, 2004 6.472 6.496 6.146 6.385 30,234 -0.03(-0.50%)
Jan 16, 2004 6.401 6.425 6.138 6.417 24,589 +0.12(+1.90%)
Jan 15, 2004 6.305 6.496 6.297 6.297 9,722 -0.14(-2.23%)
Jan 14, 2004 6.488 6.496 6.353 6.441 12,521 +0.06(+1.00%)
Jan 13, 2004 6.377 6.417 6.217 6.377 21,338 +0.00(+0.00%)
Jan 12, 2004 6.485 6.485 6.257 6.377 22,649 -0.09(-1.36%)
Jan 09, 2004 6.496 6.496 6.361 6.464 8,482 +0.01(+0.12%)
Jan 08, 2004 6.417 6.576 6.377 6.456 17,524 +0.04(+0.62%)
Jan 07, 2004 6.409 6.839 6.393 6.417 30,830 +0.16(+2.55%)
Jan 06, 2004 6.217 6.449 6.217 6.257 41,651 -0.08(-1.26%)
Jan 05, 2004 6.520 6.672 6.225 6.337 19,320 -0.08(-1.24%)
Jan 02, 2004 6.329 6.696 6.329 6.417 20,323 +0.16(+2.55%)
Dec 31, 2003 6.441 6.456 6.090 6.257 42,027 -0.10(-1.51%)
Dec 30, 2003 6.449 6.449 6.058 6.353 24,949 +0.02(+0.25%)
Dec 29, 2003 6.154 6.656 6.154 6.337 16,552 +0.03(+0.49%)
Dec 26, 2003 6.345 6.528 6.225 6.306 5,180 -0.08(-1.24%)
Dec 24, 2003 6.464 6.544 6.377 6.385 9,264 -0.05(-0.74%)
Dec 23, 2003 6.528 6.615 6.417 6.433 7,196 -0.22(-3.35%)
Dec 22, 2003 6.193 6.656 6.193 6.656 8,970 +0.04(+0.60%)
Dec 19, 2003 6.193 6.616 6.193 6.616 21,577 +0.03(+0.48%)
Dec 18, 2003 6.488 6.751 6.488 6.584 11,164 -0.14(-2.02%)
Dec 17, 2003 6.552 6.767 6.544 6.720 6,030 +0.26(+4.07%)
Dec 16, 2003 6.377 6.576 6.337 6.456 18,706 +0.08(+1.25%)
Dec 15, 2003 6.879 6.887 6.377 6.377 27,936 -0.05(-0.74%)
Dec 12, 2003 6.496 6.496 6.425 6.425 752 -0.03(-0.49%)
Dec 11, 2003 6.496 6.496 6.417 6.456 3,638 -0.02(-0.25%)
Dec 10, 2003 6.472 6.496 6.456 6.472 11,898 +0.00(+0.00%)
Dec 09, 2003 6.592 6.616 6.456 6.472 8,121 -0.05(-0.73%)
Dec 08, 2003 6.385 6.576 6.377 6.520 22,747 -0.24(-3.54%)
Dec 05, 2003 6.735 6.855 6.664 6.759 20,836 +0.02(+0.36%)
Dec 04, 2003 6.624 6.775 6.576 6.735 18,178 -0.04(-0.59%)
Dec 03, 2003 6.592 6.919 6.576 6.775 15,556 +0.01(+0.12%)
Dec 02, 2003 6.377 6.767 6.313 6.767 37,699 -0.09(-1.28%)
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.