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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 28, 2013 3.308 3.348 3.284 3.284 10,839 -0.03(-0.96%)
Mar 27, 2013 3.308 3.372 3.308 3.316 7,401 +0.04(+1.22%)
Mar 26, 2013 3.316 3.340 3.268 3.276 11,886 -0.07(-2.14%)
Mar 25, 2013 3.308 3.416 3.196 3.348 74,515 -0.07(-1.98%)
Mar 22, 2013 3.428 3.428 3.388 3.416 16,654 -0.05(-1.49%)
Mar 21, 2013 3.467 3.491 3.404 3.467 27,848 +0.04(+1.16%)
Mar 20, 2013 3.412 3.428 3.412 3.428 6,335 +0.01(+0.23%)
Mar 19, 2013 3.571 3.603 3.404 3.420 26,412 -0.15(-4.13%)
Mar 18, 2013 3.643 3.643 3.531 3.567 14,414 -0.03(-0.78%)
Mar 15, 2013 3.714 3.714 3.587 3.595 4,485 +0.00(+0.00%)
Mar 14, 2013 3.738 3.746 3.531 3.595 7,531 -0.11(-3.01%)
Mar 13, 2013 3.691 3.799 3.531 3.707 3,638 -0.03(-0.85%)
Mar 12, 2013 3.609 3.769 3.587 3.738 5,708 +0.07(+1.96%)
Mar 11, 2013 3.587 3.667 3.563 3.667 27,361 +0.08(+2.16%)
Mar 08, 2013 3.595 3.651 3.515 3.589 24,526 -0.01(-0.16%)
Mar 07, 2013 3.699 3.699 3.531 3.595 14,457 -0.02(-0.66%)
Mar 06, 2013 3.802 3.802 3.499 3.619 25,930 -0.17(-4.42%)
Mar 05, 2013 3.850 3.938 3.707 3.786 10,121 -0.07(-1.86%)
Mar 04, 2013 3.659 3.961 3.659 3.858 8,636 +0.26(+7.32%)
Mar 01, 2013 3.595 3.767 3.587 3.595 5,269 +0.00(+0.00%)
Feb 28, 2013 3.555 3.595 3.555 3.595 3,974 -0.02(-0.44%)
Feb 27, 2013 3.667 3.690 3.611 3.611 11,494 +0.00(+0.00%)
Feb 26, 2013 3.707 3.754 3.595 3.611 14,406 +0.02(+0.67%)
Feb 25, 2013 3.643 3.643 3.555 3.587 20,475 -0.10(-2.81%)
Feb 22, 2013 3.858 3.858 3.659 3.691 14,025 -0.14(-3.54%)
Feb 21, 2013 3.826 3.905 3.826 3.826 12,366 -0.10(-2.64%)
Feb 20, 2013 3.802 3.930 3.802 3.930 5,143 +0.13(+3.35%)
Feb 19, 2013 3.810 3.979 3.786 3.802 22,507 -0.04(-1.04%)
Feb 15, 2013 3.850 3.914 3.826 3.842 13,762 -0.06(-1.63%)
Feb 14, 2013 3.866 4.057 3.866 3.906 25,656 +0.09(+2.30%)
Feb 13, 2013 3.818 3.961 3.786 3.818 12,989 +0.04(+1.05%)
Feb 12, 2013 3.850 3.978 3.651 3.778 73,262 -0.03(-0.84%)
Feb 11, 2013 3.627 3.826 3.579 3.810 48,803 +0.22(+6.22%)
Feb 08, 2013 3.563 3.595 3.563 3.587 4,549 -0.00(-0.00%)
Feb 07, 2013 3.587 3.589 3.587 3.587 2,896 -0.02(-0.66%)
Feb 06, 2013 3.467 3.611 3.467 3.611 11,918 +0.22(+6.59%)
Feb 04, 2013 3.467 3.467 3.375 3.388 33,013 +0.00(+0.00%)
Feb 01, 2013 3.435 3.539 3.388 3.388 7,304 -0.11(-3.19%)
Jan 31, 2013 3.364 3.499 3.364 3.499 6,200 +0.10(+3.05%)
Jan 30, 2013 3.420 3.499 3.276 3.396 36,377 +0.00(+0.00%)
Jan 29, 2013 3.396 3.428 3.308 3.396 37,527 -0.02(-0.47%)
Jan 28, 2013 3.412 3.515 3.396 3.412 6,272 +0.00(+0.00%)
Jan 25, 2013 3.396 3.435 3.396 3.412 5,018 -0.02(-0.47%)
Jan 24, 2013 3.555 3.555 3.388 3.428 18,912 -0.15(-4.23%)
Jan 23, 2013 3.587 3.627 3.555 3.579 11,378 -0.01(-0.22%)
Jan 22, 2013 3.579 3.643 3.515 3.587 14,565 +0.10(+2.97%)
Jan 18, 2013 3.547 3.571 3.483 3.483 9,934 +0.00(+0.00%)
Jan 17, 2013 3.547 3.547 3.467 3.483 6,950 -0.03(-0.91%)
Jan 16, 2013 3.388 3.539 3.388 3.515 19,831 +0.17(+5.00%)
Jan 15, 2013 3.276 3.356 3.276 3.348 4,955 +0.07(+2.19%)
Jan 14, 2013 3.380 3.380 3.268 3.276 4,767 -0.16(-4.64%)
Jan 11, 2013 3.435 3.435 3.364 3.435 5,284 +0.06(+1.65%)
Jan 10, 2013 3.483 3.483 3.380 3.380 1,881 -0.07(-2.08%)
Jan 09, 2013 3.491 3.491 3.428 3.451 2,258 -0.04(-1.14%)
Jan 08, 2013 3.300 3.491 3.260 3.491 16,128 +0.22(+6.57%)
Jan 07, 2013 3.324 3.324 3.244 3.276 8,790 -0.04(-1.20%)
Jan 04, 2013 3.348 3.368 3.316 3.316 5,823 -0.03(-0.95%)
Jan 03, 2013 3.308 3.348 3.276 3.348 9,473 +0.07(+2.19%)
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.