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

The Magnificent Seven ETF (NQ: MAGS )

42.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Dec 31, 2004 10.04 10.04 9.565 9.629 218,166 -0.17(-1.78%)
Dec 30, 2004 9.988 10.28 9.701 9.803 607,956 -0.20(-2.00%)
Dec 29, 2004 9.095 10.11 9.095 10.00 1,187,184 +0.96(+10.57%)
Dec 28, 2004 9.318 9.477 9.039 9.047 526,159 -0.23(-2.49%)
Dec 27, 2004 9.294 9.517 9.151 9.278 171,622 -0.03(-0.34%)
Dec 23, 2004 9.318 9.462 9.167 9.310 372,727 -0.01(-0.09%)
Dec 22, 2004 8.609 9.358 8.569 9.318 627,402 +0.62(+7.15%)
Dec 21, 2004 8.904 9.023 8.449 8.696 444,864 -0.17(-1.89%)
Dec 20, 2004 9.111 9.366 8.776 8.864 325,431 -0.37(-3.97%)
Dec 17, 2004 9.206 9.525 9.143 9.230 277,381 -0.13(-1.36%)
Dec 16, 2004 9.645 9.812 9.214 9.358 578,600 -0.33(-3.45%)
Dec 15, 2004 9.565 9.756 9.565 9.693 274,998 +0.05(+0.50%)
Dec 14, 2004 9.693 9.924 9.573 9.645 240,623 -0.16(-1.63%)
Dec 13, 2004 10.00 10.10 9.629 9.804 253,294 -0.09(-0.89%)
Dec 10, 2004 9.820 10.09 9.820 9.892 121,817 -0.10(-0.97%)
Dec 09, 2004 9.924 10.10 9.812 9.988 223,436 +0.00(+0.01%)
Dec 08, 2004 10.27 10.43 9.701 9.988 657,260 -0.29(-2.87%)
Dec 07, 2004 10.67 10.86 10.18 10.28 421,279 -0.43(-4.02%)
Dec 06, 2004 10.94 10.94 10.59 10.71 309,749 -0.14(-1.32%)
Dec 03, 2004 10.40 11.07 10.30 10.86 1,098,487 +0.42(+4.05%)
Dec 02, 2004 10.63 10.74 10.40 10.43 358,676 -0.10(-0.91%)
Dec 01, 2004 10.38 10.65 10.36 10.53 382,638 +0.14(+1.30%)
Nov 30, 2004 10.42 10.67 10.27 10.39 300,716 +0.00(+0.00%)
Nov 29, 2004 10.38 10.60 10.32 10.39 224,941 -0.06(-0.61%)
Nov 26, 2004 10.64 10.86 10.38 10.46 229,332 -0.26(-2.45%)
Nov 24, 2004 10.74 10.90 10.57 10.72 556,143 +0.45(+4.34%)
Nov 23, 2004 10.22 10.64 10.18 10.27 290,178 -0.10(-1.00%)
Nov 22, 2004 10.36 10.39 10.12 10.38 359,806 -0.03(-0.31%)
Nov 19, 2004 10.64 10.76 10.27 10.41 362,566 -0.18(-1.73%)
Nov 18, 2004 10.65 10.66 10.39 10.59 225,192 +0.07(+0.68%)
Nov 17, 2004 10.56 10.73 10.35 10.52 359,680 +0.11(+1.07%)
Nov 16, 2004 10.74 10.84 10.36 10.41 284,532 -0.23(-2.17%)
Nov 15, 2004 11.05 11.06 10.53 10.64 325,054 +0.13(+1.21%)
Nov 12, 2004 10.53 10.91 10.16 10.51 993,982 -0.10(-0.98%)
Nov 11, 2004 11.07 11.08 10.54 10.62 625,520 -0.14(-1.33%)
Nov 10, 2004 11.45 11.46 10.56 10.76 1,178,276 -0.62(-5.46%)
Nov 09, 2004 11.88 11.94 11.37 11.38 793,630 -0.42(-3.58%)
Nov 08, 2004 11.55 12.16 11.37 11.80 951,579 +0.49(+4.30%)
Nov 05, 2004 11.57 11.72 11.32 11.32 263,958 -0.25(-2.14%)
Nov 04, 2004 11.56 11.92 11.48 11.57 341,740 -0.04(-0.34%)
Nov 03, 2004 11.45 12.11 11.44 11.61 474,723 +0.06(+0.48%)
Nov 02, 2004 11.88 11.88 11.37 11.55 266,467 -0.15(-1.29%)
Nov 01, 2004 12.11 12.12 11.44 11.70 709,450 -0.71(-5.72%)
Oct 29, 2004 12.16 12.57 12.01 12.41 444,488 +0.20(+1.63%)
Oct 28, 2004 12.04 12.51 12.00 12.21 303,727 +0.14(+1.19%)
Oct 27, 2004 12.00 12.34 11.95 12.07 272,990 -0.17(-1.37%)
Oct 26, 2004 12.01 12.46 11.69 12.24 655,378 +0.31(+2.61%)
Oct 25, 2004 11.89 12.57 11.77 11.92 1,596,545 +0.59(+5.20%)
Oct 22, 2004 11.92 12.02 11.26 11.33 355,540 -0.58(-4.88%)
Oct 21, 2004 11.82 12.08 11.61 11.92 376,240 +0.12(+1.01%)
Oct 20, 2004 11.96 12.09 11.73 11.80 301,218 -0.19(-1.60%)
Oct 19, 2004 12.24 12.31 11.88 11.99 400,328 -0.19(-1.57%)
Oct 18, 2004 11.97 12.33 11.97 12.18 300,214 +0.06(+0.53%)
Oct 15, 2004 12.12 12.39 12.04 12.12 294,443 -0.05(-0.39%)
Oct 14, 2004 12.27 12.55 12.08 12.16 575,087 -0.03(-0.26%)
Oct 13, 2004 12.59 12.90 11.98 12.20 853,723 -0.32(-2.55%)
Oct 12, 2004 12.75 12.83 12.39 12.51 578,600 -0.42(-3.27%)
Oct 11, 2004 13.00 13.49 12.83 12.94 744,828 +0.02(+0.12%)
Oct 08, 2004 12.43 13.59 12.31 12.92 2,239,253 +0.49(+3.91%)
Oct 07, 2004 12.16 12.89 11.92 12.43 1,152,684 +0.26(+2.16%)
Oct 06, 2004 12.12 12.40 12.12 12.17 293,565 -0.12(-0.97%)
Oct 05, 2004 12.31 12.56 12.11 12.29 381,509 +0.00(+0.00%)
Oct 04, 2004 12.96 13.01 12.06 12.29 347,636 -0.02(-0.19%)
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.