Indicators

The Magnificent Seven ETF (NQ: MAGS )

41.38 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.13	18.00	16.03	16.98	9,497,474	+0.32(+1.91%)
May 27, 2004	17.74	18.12	15.87	16.66	14,953,277	+0.04(+0.24%)
May 26, 2004	14.55	17.41	14.30	16.62	21,292,914	+3.09(+22.86%)
May 25, 2004	15.03	15.11	13.40	13.53	5,256,705	-1.28(-8.62%)
May 24, 2004	13.41	14.95	13.23	14.80	11,155,366	+2.62(+21.53%)
May 21, 2004	10.93	12.51	10.80	12.18	3,774,952	+1.20(+10.97%)
May 20, 2004	11.27	11.31	10.80	10.98	511,732	-0.22(-1.99%)
May 19, 2004	11.45	11.49	10.96	11.20	918,584	+0.12(+1.08%)
May 18, 2004	11.49	11.63	10.68	11.08	1,119,689	-0.28(-2.46%)
May 17, 2004	11.40	11.75	11.00	11.36	1,959,236	+0.42(+3.86%)
May 14, 2004	11.64	11.76	10.79	10.94	1,258,944	-0.60(-5.18%)
May 13, 2004	11.85	12.55	11.41	11.53	3,367,975	-0.45(-3.79%)
May 12, 2004	10.47	12.04	10.26	11.99	3,897,020	+1.47(+14.03%)
May 11, 2004	10.63	11.05	10.41	10.51	1,082,429	+0.08(+0.76%)
May 10, 2004	10.61	11.02	10.12	10.43	1,648,985	-0.69(-6.23%)
May 07, 2004	11.03	11.84	10.59	11.13	2,142,276	+0.10(+0.87%)
May 06, 2004	11.78	12.23	11.00	11.03	2,684,870	-1.21(-9.90%)
May 05, 2004	12.99	13.23	12.08	12.24	6,166,006	+0.05(+0.39%)
May 04, 2004	10.47	12.30	10.44	12.20	6,884,238	+1.99(+19.53%)

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.