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 (%)
Apr 30, 2003 5.307 5.426 5.307 5.426 17,877 +0.18(+3.42%)
Apr 29, 2003 5.287 5.387 5.237 5.247 2,711 +0.04(+0.86%)
Apr 28, 2003 5.048 5.227 5.048 5.202 19,182 +0.22(+4.50%)
Apr 25, 2003 4.988 5.058 4.799 4.978 10,545 -0.01(-0.20%)
Apr 24, 2003 4.919 5.018 4.909 4.988 6,929 +0.07(+1.42%)
Apr 23, 2003 4.899 4.929 4.779 4.919 8,436 -0.06(-1.20%)
Apr 22, 2003 4.958 5.058 4.720 4.978 16,772 +0.02(+0.40%)
Apr 21, 2003 4.958 5.098 4.958 4.958 602 -0.11(-2.16%)
Apr 17, 2003 5.128 5.128 5.028 5.068 2,510 -0.04(-0.78%)
Apr 16, 2003 4.998 5.118 4.998 5.108 7,632 +0.12(+2.40%)
Apr 15, 2003 5.058 5.058 4.958 4.988 6,427 -0.07(-1.38%)
Apr 14, 2003 4.988 5.078 4.958 5.058 22,597 +0.22(+4.53%)
Apr 11, 2003 4.978 5.128 4.749 4.839 49,011 -0.28(-5.45%)
Apr 10, 2003 5.158 5.178 4.958 5.118 6,026 -0.01(-0.19%)
Apr 09, 2003 5.108 5.197 5.108 5.128 2,008 -0.05(-0.96%)
Apr 08, 2003 5.128 5.227 5.128 5.178 6,026 -0.08(-1.52%)
Apr 07, 2003 5.128 5.257 5.128 5.257 11,750 +0.13(+2.52%)
Apr 04, 2003 5.158 5.227 5.068 5.128 3,213 +0.04(+0.78%)
Apr 03, 2003 5.138 5.197 5.028 5.088 4,921 -0.06(-1.16%)
Apr 02, 2003 5.128 5.267 5.078 5.148 8,436 +0.07(+1.37%)
Apr 01, 2003 5.118 5.148 4.958 5.078 7,130 -0.04(-0.78%)
Mar 31, 2003 5.148 5.148 4.980 5.118 2,812 +0.00(+0.00%)
Mar 28, 2003 5.079 5.138 5.078 5.118 1,908 -0.01(-0.19%)
Mar 27, 2003 5.078 5.178 5.078 5.128 2,611 +0.04(+0.78%)
Mar 26, 2003 5.078 5.178 5.078 5.088 1,707 -0.04(-0.78%)
Mar 25, 2003 5.098 5.149 4.958 5.128 7,833 +0.07(+1.38%)
Mar 24, 2003 5.068 5.118 4.940 5.058 522,257 -0.05(-0.96%)
Mar 21, 2003 5.078 5.178 4.988 5.107 12,152 +0.08(+1.56%)
Mar 20, 2003 5.237 5.237 4.978 5.028 8,135 -0.18(-3.44%)
Mar 19, 2003 5.227 5.372 4.919 5.207 22,155 +0.01(+0.25%)
Mar 18, 2003 5.138 5.297 5.068 5.194 15,514 +0.07(+1.30%)
Mar 17, 2003 5.018 5.128 4.978 5.128 11,831 +0.13(+2.59%)
Mar 14, 2003 4.899 5.078 4.879 4.998 53,933 -0.07(-1.38%)
Mar 13, 2003 4.978 5.068 4.939 5.068 9,942 +0.09(+1.80%)
Mar 12, 2003 4.899 4.978 4.899 4.978 1,104 -0.08(-1.57%)
Mar 11, 2003 4.929 5.128 4.929 5.058 17,274 +0.08(+1.60%)
Mar 10, 2003 4.998 5.058 4.879 4.978 6,528 -0.06(-1.19%)
Mar 07, 2003 5.098 5.098 4.889 5.038 17,877 -0.04(-0.80%)
Mar 06, 2003 5.018 5.267 4.978 5.079 46,601 +0.04(+0.81%)
Mar 05, 2003 4.988 5.038 4.829 5.038 7,331 +0.05(+1.00%)
Mar 04, 2003 5.018 5.048 4.819 4.988 6,929 +0.06(+1.21%)
Mar 03, 2003 5.078 5.078 4.829 4.929 7,532 -0.10(-1.98%)
Feb 28, 2003 5.028 5.028 4.939 5.028 4,117 +0.00(+0.00%)
Feb 27, 2003 4.929 5.028 4.899 5.028 18,178 +0.10(+2.02%)
Feb 26, 2003 5.018 5.028 4.929 4.929 6,628 -0.11(-2.17%)
Feb 25, 2003 5.118 5.118 4.949 5.038 31,435 +0.07(+1.40%)
Feb 24, 2003 5.178 5.178 4.968 4.968 39,972 -0.15(-2.92%)
Feb 21, 2003 5.028 5.118 4.949 5.118 6,126 +0.13(+2.59%)
Feb 20, 2003 5.028 5.028 4.889 4.988 14,864 -0.04(-0.79%)
Feb 19, 2003 5.078 5.078 4.889 5.028 11,549 +0.13(+2.64%)
Feb 18, 2003 5.028 5.098 4.899 4.899 30,732 -0.24(-4.67%)
Feb 14, 2003 5.207 5.327 5.139 5.139 8,737 +0.10(+1.98%)
Feb 13, 2003 4.988 5.178 4.988 5.039 8,235 +0.03(+0.62%)
Feb 12, 2003 5.317 5.367 5.008 5.008 7,130 -0.30(-5.61%)
Feb 11, 2003 5.187 5.386 5.187 5.306 16,973 +0.27(+5.32%)
Feb 10, 2003 5.317 5.397 4.988 5.038 15,366 -0.20(-3.80%)
Feb 07, 2003 5.416 5.556 5.237 5.237 14,261 +0.00(+0.00%)
Feb 06, 2003 5.277 5.436 5.237 5.237 19,383 -0.28(-5.04%)
Feb 05, 2003 5.479 5.715 5.367 5.515 13,859 -0.00(-0.02%)
Feb 04, 2003 5.815 5.815 5.476 5.516 4,318 -0.10(-1.77%)
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.