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

The Magnificent Seven ETF (NQ: MAGS )

41.55 +0.17 (+0.42%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 3, 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 (%)
Jun 30, 2006 7.477 7.867 7.389 7.580 43,014 +0.06(+0.85%)
Jun 29, 2006 7.572 7.572 7.182 7.517 91,331 -0.05(-0.63%)
Jun 28, 2006 7.533 7.588 7.453 7.564 70,054 +0.01(+0.11%)
Jun 27, 2006 7.796 7.875 7.556 7.556 17,218 -0.18(-2.37%)
Jun 26, 2006 7.899 7.907 7.713 7.740 13,423 -0.23(-2.90%)
Jun 23, 2006 8.330 8.529 7.891 7.971 37,580 -0.21(-2.53%)
Jun 22, 2006 7.612 8.346 7.612 8.178 38,792 +0.61(+8.00%)
Jun 21, 2006 7.533 7.732 7.533 7.572 43,086 -0.02(-0.21%)
Jun 20, 2006 7.572 7.588 7.548 7.588 14,905 +0.02(+0.21%)
Jun 19, 2006 7.604 7.636 7.572 7.572 15,748 -0.13(-1.66%)
Jun 16, 2006 7.748 7.856 7.572 7.700 34,174 -0.16(-2.03%)
Jun 15, 2006 7.963 7.971 7.732 7.859 22,551 -0.05(-0.60%)
Jun 14, 2006 7.612 7.971 7.596 7.907 35,463 +0.22(+2.80%)
Jun 13, 2006 7.764 7.764 7.399 7.692 44,378 -0.18(-2.23%)
Jun 12, 2006 8.210 8.210 7.859 7.867 42,499 -0.54(-6.45%)
Jun 09, 2006 7.548 8.529 7.548 8.409 70,786 +0.81(+10.70%)
Jun 08, 2006 8.001 8.001 7.493 7.596 73,085 -0.45(-5.55%)
Jun 07, 2006 8.162 8.210 7.979 8.043 4,676 +0.03(+0.40%)
Jun 06, 2006 7.859 8.114 7.772 8.011 17,409 +0.06(+0.75%)
Jun 05, 2006 7.915 8.234 7.891 7.951 14,680 -0.07(-0.84%)
Jun 02, 2006 8.012 8.075 7.971 8.019 20,391 -0.07(-0.89%)
Jun 01, 2006 8.218 8.218 7.979 8.091 19,088 +0.04(+0.50%)
May 31, 2006 7.939 8.051 7.668 8.051 39,409 +0.28(+3.59%)
May 30, 2006 7.971 7.971 7.662 7.772 18,016 -0.01(-0.10%)
May 26, 2006 7.740 7.859 7.716 7.780 11,529 +0.04(+0.52%)
May 25, 2006 7.772 7.772 7.652 7.740 15,225 -0.07(-0.92%)
May 24, 2006 7.564 7.971 7.421 7.812 77,645 +0.10(+1.25%)
May 23, 2006 7.620 7.732 7.580 7.715 34,609 +0.14(+1.89%)
May 22, 2006 7.971 7.987 7.572 7.572 104,937 -0.61(-7.41%)
May 19, 2006 8.170 8.178 7.987 8.178 23,635 -0.02(-0.29%)
May 18, 2006 8.170 8.322 8.170 8.202 36,911 +0.03(+0.39%)
May 17, 2006 8.362 8.417 7.899 8.170 52,871 -0.13(-1.54%)
May 16, 2006 8.377 8.592 8.290 8.298 38,396 +0.00(+0.00%)
May 15, 2006 8.409 8.417 8.298 8.298 35,703 -0.07(-0.86%)
May 12, 2006 8.417 8.590 8.370 8.370 47,353 -0.07(-0.85%)
May 11, 2006 8.752 8.752 8.441 8.441 20,947 -0.17(-1.94%)
May 10, 2006 8.641 8.848 8.585 8.609 35,192 -0.02(-0.18%)
May 09, 2006 8.656 8.736 8.625 8.625 27,315 -0.06(-0.73%)
May 08, 2006 8.585 8.728 8.585 8.688 18,827 +0.08(+0.93%)
May 05, 2006 8.712 8.712 8.569 8.609 64,883 +0.04(+0.47%)
May 04, 2006 8.744 8.744 8.489 8.569 26,001 -0.20(-2.27%)
May 03, 2006 8.425 8.768 8.425 8.768 23,923 +0.29(+3.48%)
May 02, 2006 8.593 8.593 8.449 8.473 22,132 -0.12(-1.39%)
May 01, 2006 8.744 9.159 8.505 8.593 40,677 -0.18(-2.00%)
Apr 28, 2006 8.593 8.824 8.593 8.768 20,449 +0.08(+0.92%)
Apr 27, 2006 8.656 8.720 8.577 8.688 39,665 +0.03(+0.37%)
Apr 26, 2006 8.728 8.760 8.625 8.656 22,642 -0.10(-1.09%)
Apr 25, 2006 8.840 8.904 8.664 8.752 26,262 -0.18(-1.96%)
Apr 24, 2006 8.744 9.297 8.712 8.927 52,442 +0.18(+2.10%)
Apr 21, 2006 9.119 9.119 8.633 8.744 153,420 -0.56(-6.00%)
Apr 20, 2006 9.063 9.366 8.848 9.302 56,140 +0.22(+2.37%)
Apr 19, 2006 8.927 9.167 8.848 9.087 36,449 +0.18(+1.97%)
Apr 18, 2006 9.015 9.015 8.792 8.912 12,195 -0.11(-1.24%)
Apr 17, 2006 8.856 9.167 8.832 9.023 20,013 +0.17(+1.89%)
Apr 13, 2006 9.167 9.167 8.848 8.856 24,230 +0.02(+0.18%)
Apr 12, 2006 8.888 9.087 8.776 8.840 27,822 -0.05(-0.54%)
Apr 11, 2006 9.254 9.398 8.768 8.888 84,156 -0.37(-3.96%)
Apr 10, 2006 8.840 9.358 8.688 9.254 117,131 +0.53(+6.03%)
Apr 07, 2006 9.087 9.135 8.529 8.728 302,273 -0.74(-7.83%)
Apr 06, 2006 10.26 10.40 9.439 9.470 324,415 -0.84(-8.12%)
Apr 05, 2006 10.35 10.46 10.21 10.31 22,041 -0.01(-0.08%)
Apr 04, 2006 10.34 10.65 10.21 10.31 44,674 -0.01(-0.08%)
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.