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

The Magnificent Seven ETF (NQ: MAGS )

41.39 +0.50 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 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 (%)
May 30, 2008 5.085 5.205 5.085 5.205 4,516 +0.05(+0.93%)
May 29, 2008 5.030 5.278 5.030 5.157 4,328 +0.12(+2.37%)
May 28, 2008 5.141 5.141 5.038 5.038 5,404 -0.09(-1.71%)
May 27, 2008 5.022 5.189 5.022 5.125 8,262 +0.18(+3.54%)
May 26, 2008 5.221 5.253 4.950 4.950 47,580 +0.00(+0.00%)
May 23, 2008 5.221 5.253 4.950 4.950 47,580 -0.34(-6.48%)
May 22, 2008 5.022 5.293 5.022 5.293 15,417 +0.27(+5.40%)
May 21, 2008 5.022 5.293 5.022 5.022 22,494 -0.01(-0.16%)
May 20, 2008 4.998 5.093 4.982 5.030 11,334 -0.01(-0.16%)
May 19, 2008 4.982 5.077 4.982 5.038 4,867 +0.02(+0.45%)
May 16, 2008 5.301 5.301 4.942 5.015 47,826 -0.01(-0.13%)
May 15, 2008 5.062 5.208 4.942 5.022 28,758 +0.02(+0.48%)
May 14, 2008 5.006 5.046 4.958 4.998 6,486 +0.06(+1.13%)
May 13, 2008 4.974 4.982 4.894 4.942 28,093 +0.04(+0.81%)
May 12, 2008 4.878 4.902 4.878 4.902 4,265 +0.00(+0.00%)
May 09, 2008 4.886 4.902 4.886 4.902 1,254 -0.03(-0.65%)
May 08, 2008 4.822 4.990 4.751 4.934 64,521 +0.18(+3.69%)
May 07, 2008 4.655 4.918 4.655 4.759 24,054 +0.00(+0.00%)
May 06, 2008 4.791 4.870 4.759 4.759 52,066 +0.05(+1.02%)
May 05, 2008 5.046 5.093 4.655 4.711 18,074 -0.26(-5.21%)
May 02, 2008 5.022 5.022 4.926 4.970 3,867 -0.13(-2.58%)
May 01, 2008 5.093 5.101 5.085 5.101 2,760 +0.02(+0.31%)
Apr 30, 2008 5.141 5.277 5.085 5.085 6,137 -0.08(-1.54%)
Apr 29, 2008 5.117 5.165 5.117 5.165 376 +0.00(+0.00%)
Apr 28, 2008 5.141 5.285 5.109 5.165 4,892 +0.08(+1.57%)
Apr 25, 2008 5.085 5.085 5.085 5.085 376 +0.10(+1.92%)
Apr 24, 2008 5.093 5.181 4.878 4.990 5,269 -0.24(-4.57%)
Apr 23, 2008 5.213 5.229 5.133 5.229 2,258 -0.09(-1.65%)
Apr 22, 2008 5.022 5.317 4.982 5.317 36,355 +0.14(+2.71%)
Apr 21, 2008 5.189 5.189 5.165 5.176 2,383 -0.08(-1.46%)
Apr 18, 2008 5.221 5.261 5.221 5.253 41,508 +0.03(+0.61%)
Apr 17, 2008 5.380 5.380 5.221 5.221 2,340 -0.22(-4.10%)
Apr 16, 2008 5.341 5.444 5.229 5.444 5,018 +0.23(+4.43%)
Apr 15, 2008 5.205 5.237 5.189 5.213 2,258 -0.09(-1.65%)
Apr 14, 2008 5.221 5.420 5.205 5.301 8,006 -0.01(-0.15%)
Apr 11, 2008 5.261 5.508 5.237 5.309 4,146 -0.19(-3.48%)
Apr 10, 2008 5.516 5.532 5.372 5.500 4,516 -0.08(-1.43%)
Apr 09, 2008 5.564 5.580 5.476 5.580 4,516 +0.04(+0.72%)
Apr 08, 2008 5.484 5.540 5.460 5.540 43,215 +0.14(+2.51%)
Apr 07, 2008 5.532 5.580 5.404 5.404 9,682 +0.00(+0.00%)
Apr 04, 2008 5.372 5.524 5.349 5.404 78,338 -0.06(-1.02%)
Apr 03, 2008 5.508 5.620 5.301 5.460 63,125 -0.17(-2.97%)
Apr 02, 2008 5.492 5.707 5.460 5.628 3,466 -0.10(-1.81%)
Apr 01, 2008 5.484 5.731 5.452 5.731 4,899 +0.33(+6.20%)
Mar 31, 2008 5.524 5.524 5.380 5.396 68,800 -0.16(-2.87%)
Mar 28, 2008 5.556 5.620 5.468 5.556 7,071 -0.02(-0.29%)
Mar 27, 2008 5.556 5.620 5.540 5.572 6,147 -0.05(-0.85%)
Mar 26, 2008 5.500 5.620 5.460 5.620 9,614 +0.12(+2.17%)
Mar 25, 2008 5.341 5.620 5.301 5.500 10,128 +0.00(+0.00%)
Mar 24, 2008 5.189 5.620 5.189 5.500 3,638 -0.13(-2.26%)
Mar 21, 2008 5.723 5.771 5.301 5.627 6,900 +0.00(+0.00%)
Mar 20, 2008 5.723 5.771 5.301 5.627 6,900 -0.04(-0.70%)
Mar 19, 2008 5.245 5.771 5.245 5.667 23,768 +0.13(+2.30%)
Mar 18, 2008 5.580 5.755 5.540 5.540 11,541 -0.19(-3.34%)
Mar 17, 2008 4.846 5.779 4.846 5.731 23,911 +0.15(+2.71%)
Mar 14, 2008 5.771 5.771 5.548 5.580 9,984 -0.20(-3.45%)
Mar 13, 2008 5.580 5.779 5.572 5.779 11,958 +0.16(+2.84%)
Mar 12, 2008 5.564 5.619 5.564 5.619 1,505 +0.04(+0.71%)
Mar 11, 2008 5.484 5.580 5.404 5.580 20,336 +0.49(+9.72%)
Mar 10, 2008 5.181 5.181 4.910 5.085 12,921 -0.08(-1.54%)
Mar 07, 2008 5.285 5.285 5.109 5.165 17,764 -0.17(-3.14%)
Mar 06, 2008 5.428 5.460 5.309 5.333 16,231 -0.10(-1.91%)
Mar 05, 2008 5.428 5.452 5.380 5.436 15,966 +0.02(+0.29%)
Mar 04, 2008 5.516 5.516 5.420 5.420 3,105 -0.08(-1.45%)
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.