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 (%)
Oct 31, 2003 6.919 6.983 6.648 6.895 54,849 +0.04(+0.58%)
Oct 30, 2003 6.480 7.166 6.496 6.855 103,207 +0.37(+5.78%)
Oct 29, 2003 6.528 6.528 6.249 6.480 6,147 -0.06(-0.85%)
Oct 28, 2003 6.496 6.648 6.464 6.536 35,378 +0.05(+0.74%)
Oct 27, 2003 6.544 6.712 6.273 6.488 28,854 -0.05(-0.73%)
Oct 24, 2003 6.696 6.696 6.496 6.536 11,416 -0.10(-1.56%)
Oct 23, 2003 6.616 6.648 6.496 6.640 4,140 -0.01(-0.12%)
Oct 22, 2003 6.519 6.727 6.488 6.648 16,560 -0.07(-1.06%)
Oct 21, 2003 6.656 6.743 6.297 6.719 40,158 +0.09(+1.43%)
Oct 20, 2003 6.480 6.680 6.480 6.624 5,281 +0.12(+1.83%)
Oct 17, 2003 6.488 6.696 6.480 6.505 20,198 -0.19(-2.85%)
Oct 16, 2003 6.576 6.695 6.656 6.696 3,201 +0.12(+1.82%)
Oct 15, 2003 6.456 6.616 6.456 6.576 18,943 +0.04(+0.61%)
Oct 14, 2003 6.648 6.696 6.496 6.536 27,820 +0.06(+0.99%)
Oct 13, 2003 6.417 6.528 6.417 6.472 9,158 +0.06(+0.87%)
Oct 10, 2003 6.425 6.584 6.297 6.417 11,367 -0.18(-2.77%)
Oct 09, 2003 6.456 6.640 6.441 6.599 5,788 +0.16(+2.46%)
Oct 08, 2003 6.576 6.664 6.425 6.441 14,427 -0.19(-2.88%)
Oct 07, 2003 6.242 6.648 6.236 6.632 19,573 +0.51(+8.33%)
Oct 06, 2003 6.058 6.568 6.018 6.122 21,327 +0.06(+1.05%)
Oct 03, 2003 6.217 6.449 6.018 6.058 32,092 -0.15(-2.45%)
Oct 02, 2003 6.401 6.640 6.201 6.210 24,185 -0.09(-1.50%)
Oct 01, 2003 6.433 6.640 6.201 6.305 32,352 +0.13(+2.06%)
Sep 30, 2003 6.640 6.640 6.178 6.178 11,288 -0.06(-1.03%)
Sep 29, 2003 6.217 6.536 6.185 6.242 13,907 -0.09(-1.50%)
Sep 26, 2003 6.456 6.528 6.305 6.337 8,405 -0.04(-0.63%)
Sep 25, 2003 6.536 6.536 6.225 6.377 26,257 +0.06(+1.01%)
Sep 24, 2003 6.735 6.735 6.257 6.313 109,397 -0.53(-7.80%)
Sep 23, 2003 6.696 6.847 6.696 6.847 12,921 -0.18(-2.61%)
Sep 22, 2003 7.166 7.166 6.680 7.030 28,440 -0.02(-0.34%)
Sep 19, 2003 6.863 7.174 6.855 7.054 18,474 +0.08(+1.14%)
Sep 18, 2003 6.943 7.014 6.815 6.975 42,036 -0.03(-0.46%)
Sep 17, 2003 6.879 7.014 6.815 7.006 25,592 +0.17(+2.45%)
Sep 16, 2003 7.054 7.110 6.775 6.839 16,058 -0.26(-3.60%)
Sep 15, 2003 6.815 7.150 6.815 7.094 8,781 +0.05(+0.68%)
Sep 12, 2003 6.800 7.174 6.799 7.046 37,887 +0.21(+3.03%)
Sep 11, 2003 6.759 7.046 6.656 6.839 7,903 -0.02(-0.23%)
Sep 10, 2003 6.759 6.911 6.616 6.855 21,703 +0.02(+0.35%)
Sep 09, 2003 6.879 6.943 6.696 6.831 12,921 -0.01(-0.12%)
Sep 08, 2003 6.672 6.911 6.377 6.839 20,825 +0.26(+3.87%)
Sep 05, 2003 6.536 6.688 6.433 6.584 20,072 -0.10(-1.55%)
Sep 04, 2003 6.672 6.887 6.265 6.688 76,402 -0.02(-0.24%)
Sep 03, 2003 6.815 7.262 6.504 6.704 96,851 -0.35(-4.97%)
Sep 02, 2003 7.277 7.277 6.871 7.054 34,123 -0.12(-1.67%)
Aug 29, 2003 7.333 7.485 7.174 7.174 14,051 -0.24(-3.23%)
Aug 28, 2003 7.636 7.636 7.246 7.413 51,436 -0.16(-2.11%)
Aug 27, 2003 7.780 7.780 7.293 7.572 21,076 -0.16(-2.06%)
Aug 26, 2003 7.636 7.947 7.509 7.732 45,038 +0.21(+2.85%)
Aug 25, 2003 7.325 7.652 7.190 7.517 40,522 +0.18(+2.52%)
Aug 22, 2003 7.054 7.485 7.054 7.332 20,198 -0.12(-1.61%)
Aug 21, 2003 7.373 7.505 6.983 7.453 92,962 +0.52(+7.47%)
Aug 20, 2003 7.078 7.166 6.895 6.935 27,725 -0.19(-2.68%)
Aug 19, 2003 7.285 7.285 7.094 7.126 17,312 +0.04(+0.56%)
Aug 18, 2003 6.983 7.254 6.983 7.086 39,769 +0.10(+1.48%)
Aug 15, 2003 7.014 7.134 6.935 6.983 16,936 -0.15(-2.12%)
Aug 14, 2003 7.134 7.174 6.998 7.134 21,703 +0.06(+0.90%)
Aug 13, 2003 6.998 7.134 6.855 7.070 26,345 +0.06(+0.90%)
Aug 12, 2003 7.174 7.174 6.975 7.007 48,425 -0.17(-2.32%)
Aug 11, 2003 7.182 7.317 6.855 7.174 45,540 -0.02(-0.22%)
Aug 08, 2003 7.238 7.469 7.158 7.190 47,296 -0.18(-2.38%)
Aug 07, 2003 7.174 7.533 6.783 7.365 101,117 +0.11(+1.54%)
Aug 06, 2003 7.070 7.413 6.951 7.254 176,892 +0.20(+2.82%)
Aug 05, 2003 7.118 7.118 6.815 7.054 52,063 +0.12(+1.72%)
Aug 04, 2003 6.951 7.102 6.624 6.935 73,391 +0.20(+2.96%)
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.