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

The Magnificent Seven ETF (NQ: MAGS )

40.21 -0.17 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 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, 2004 12.20 12.53 10.16 10.20 3,137,513 -1.67(-14.09%)
Apr 29, 2004 12.51 13.41 11.60 11.88 4,521,286 -0.92(-7.22%)
Apr 28, 2004 16.30 16.65 12.75 12.80 6,861,154 -5.41(-29.72%)
Apr 26, 2004 17.70 19.01 16.74 18.21 4,648,749 -0.36(-1.93%)
Apr 23, 2004 19.85 21.23 18.17 18.57 6,573,610 -1.40(-7.02%)
Apr 22, 2004 22.76 23.57 19.78 19.98 7,945,841 -2.85(-12.47%)
Apr 21, 2004 22.95 24.26 21.72 22.82 5,123,848 +0.30(+1.31%)
Apr 20, 2004 28.77 28.89 22.20 22.53 8,390,204 -4.46(-16.51%)
Apr 19, 2004 24.77 27.86 24.75 26.98 9,838,963 +2.97(+12.35%)
Apr 16, 2004 24.01 25.71 23.12 24.02 5,910,579 +0.02(+0.07%)
Apr 15, 2004 23.16 25.29 22.92 24.00 7,151,207 +0.57(+2.42%)
Apr 14, 2004 24.45 25.40 21.97 23.43 9,584,540 +0.83(+3.67%)
Apr 13, 2004 22.44 27.89 21.36 22.61 18,387,492 -2.30(-9.25%)
Apr 12, 2004 30.00 30.83 24.71 24.91 8,677,623 -5.35(-17.68%)
Apr 08, 2004 28.86 32.16 27.66 30.26 17,760,216 +4.39(+16.98%)
Apr 07, 2004 21.51 25.91 20.41 25.87 7,101,401 +5.99(+30.11%)
Apr 06, 2004 18.13 20.84 17.86 19.88 4,094,236 +1.70(+9.34%)
Apr 05, 2004 16.48 18.75 16.28 18.18 3,288,185 +1.57(+9.46%)
Apr 02, 2004 17.61 17.68 16.17 16.61 3,202,373 -0.15(-0.87%)
Apr 01, 2004 18.81 19.73 16.14 16.75 5,550,396 -0.94(-5.31%)
Mar 31, 2004 15.94 18.51 15.71 17.70 5,276,151 +2.38(+15.56%)
Mar 30, 2004 14.89 15.85 14.55 15.31 3,525,672 +1.34(+9.58%)
Mar 29, 2004 12.16 14.35 11.97 13.97 2,699,172 +1.98(+16.56%)
Mar 26, 2004 12.40 12.40 11.60 11.99 412,371 +0.14(+1.21%)
Mar 25, 2004 11.49 12.33 11.38 11.84 646,471 +0.24(+2.06%)
Mar 24, 2004 11.57 12.85 11.37 11.61 1,863,263 -0.65(-5.33%)
Mar 23, 2004 13.30 14.08 11.88 12.26 2,482,009 -0.96(-7.29%)
Mar 22, 2004 11.15 13.51 10.88 13.22 4,646,992 +3.26(+32.72%)
Mar 19, 2004 8.967 10.00 8.792 9.964 530,299 +1.00(+11.11%)
Mar 18, 2004 8.529 9.565 8.409 8.967 294,318 +0.08(+0.90%)
Mar 17, 2004 8.688 9.238 8.170 8.888 391,671 -0.06(-0.71%)
Mar 16, 2004 9.549 10.04 8.920 8.951 996,993 -0.33(-3.61%)
Mar 15, 2004 7.764 9.964 7.588 9.286 1,697,411 +1.70(+22.39%)
Mar 12, 2004 7.636 7.748 7.118 7.588 8,029 -0.10(-1.26%)
Mar 11, 2004 7.333 7.692 6.904 7.684 46,042 +0.35(+4.78%)
Mar 10, 2004 7.373 7.564 7.333 7.333 12,169 -0.02(-0.22%)
Mar 09, 2004 7.174 7.349 7.174 7.349 19,696 +0.14(+1.99%)
Mar 08, 2004 7.413 7.533 7.166 7.206 48,425 -0.21(-2.80%)
Mar 05, 2004 7.301 7.413 7.301 7.413 6,398 -0.10(-1.27%)
Mar 04, 2004 7.469 7.572 7.381 7.509 12,670 -0.02(-0.21%)
Mar 03, 2004 7.533 7.572 7.373 7.525 9,660 +0.05(+0.64%)
Mar 02, 2004 7.493 7.564 7.398 7.477 35,002 -0.03(-0.42%)
Mar 01, 2004 7.182 7.764 7.182 7.509 103,751 +0.37(+5.25%)
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%)
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.