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

The Magnificent Seven ETF (NQ: MAGS )

47.34 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
May 28, 2010 2.688 2.722 2.639 2.678 31,256 -0.01(-0.37%)
May 27, 2010 2.748 2.778 2.639 2.688 124,062 +0.10(+3.85%)
May 26, 2010 2.688 2.768 2.589 2.589 15,715 -0.05(-1.89%)
May 25, 2010 2.828 2.828 2.489 2.639 21,841 -0.06(-2.21%)
May 24, 2010 2.878 2.878 2.688 2.698 34,754 -0.41(-13.09%)
May 21, 2010 3.067 3.246 2.947 3.105 2,747 -0.14(-4.36%)
May 20, 2010 2.922 3.246 2.589 3.246 6,961 -0.02(-0.61%)
May 19, 2010 3.196 3.286 2.997 3.266 8,390 +0.00(+0.09%)
May 18, 2010 2.917 3.306 2.907 3.263 22,260 -0.05(-1.58%)
May 17, 2010 3.316 3.395 3.067 3.316 4,047 -0.00(-0.00%)
May 14, 2010 3.614 3.624 3.306 3.316 8,384 -0.25(-6.98%)
May 13, 2010 3.535 3.624 3.535 3.565 4,877 +0.07(+1.99%)
May 12, 2010 3.535 3.574 3.495 3.495 7,030 -0.04(-1.13%)
May 10, 2010 3.535 3.535 3.535 3.535 0 +0.01(+0.28%)
May 07, 2010 3.525 3.604 3.515 3.525 4,460 -0.09(-2.48%)
May 06, 2010 3.565 3.614 3.565 3.614 1,908 -0.06(-1.63%)
May 05, 2010 3.684 3.684 3.674 3.674 4,969 -0.01(-0.27%)
May 04, 2010 3.684 3.720 3.684 3.684 602 -0.11(-2.88%)
Apr 28, 2010 3.793 3.793 3.793 3.793 0 +0.12(+3.25%)
Apr 27, 2010 3.704 3.704 3.674 3.674 3,118 -0.15(-3.91%)
Apr 26, 2010 3.873 3.883 3.764 3.823 2,861 -0.01(-0.26%)
Apr 23, 2010 3.823 3.833 3.803 3.833 5,106 +0.03(+0.79%)
Apr 22, 2010 3.906 3.906 3.734 3.803 3,336 -0.09(-2.30%)
Apr 21, 2010 3.903 3.903 3.843 3.893 3,023 +0.07(+1.82%)
Apr 20, 2010 3.813 3.823 3.734 3.823 7,586 +0.01(+0.26%)
Apr 19, 2010 3.813 3.823 3.813 3.814 1,707 -0.01(-0.26%)
Apr 16, 2010 3.973 3.973 3.813 3.823 16,074 -0.06(-1.54%)
Apr 15, 2010 3.873 3.883 3.873 3.883 946 +0.01(+0.26%)
Apr 14, 2010 3.873 3.923 3.873 3.873 59,895 -0.03(-0.77%)
Apr 13, 2010 3.833 3.933 3.833 3.903 20,503 +0.07(+1.82%)
Apr 12, 2010 3.888 3.893 3.813 3.833 2,109 -0.05(-1.28%)
Apr 09, 2010 3.863 3.883 3.794 3.883 5,609 -0.01(-0.26%)
Apr 08, 2010 3.863 3.893 3.833 3.893 301 -0.08(-2.00%)
Apr 07, 2010 3.923 3.983 3.794 3.973 4,238 +0.08(+2.05%)
Apr 06, 2010 3.813 3.893 3.813 3.893 16,571 +0.01(+0.26%)
Apr 05, 2010 3.963 3.983 3.883 3.883 2,714 +0.00(+0.13%)
Apr 01, 2010 3.823 3.878 3.878 3.878 19,484 +0.04(+1.17%)
Mar 31, 2010 3.943 3.943 3.833 3.833 401 +0.00(+0.00%)
Mar 30, 2010 3.794 3.833 3.794 3.833 602 -0.01(-0.26%)
Mar 29, 2010 3.843 3.843 3.843 3.843 301 +0.02(+0.52%)
Mar 26, 2010 3.833 3.943 3.823 3.823 8,383 +0.14(+3.78%)
Mar 25, 2010 3.764 3.764 3.684 3.684 2,558 -0.06(-1.60%)
Mar 24, 2010 3.734 3.843 3.684 3.744 3,013 -0.19(-4.81%)
Mar 23, 2010 3.963 3.963 3.893 3.933 2,241 +0.04(+1.02%)
Mar 22, 2010 3.913 4.032 3.893 3.893 9,756 +0.08(+2.09%)
Mar 19, 2010 3.833 3.833 3.813 3.813 1,004 -0.12(-2.99%)
Mar 18, 2010 3.784 3.973 3.654 3.931 4,198 +0.16(+4.17%)
Mar 17, 2010 3.853 3.863 3.644 3.774 1,240 -0.01(-0.26%)
Mar 16, 2010 3.734 3.784 3.734 3.784 4,057 +0.10(+2.70%)
Mar 15, 2010 3.674 3.684 3.584 3.684 2,736 +0.14(+3.93%)
Mar 12, 2010 3.485 3.574 3.485 3.545 7,684 +0.04(+1.14%)
Mar 11, 2010 3.574 3.574 3.495 3.505 2,586 -0.11(-3.03%)
Mar 10, 2010 3.634 3.634 3.614 3.614 2,490 -0.02(-0.55%)
Mar 09, 2010 3.744 3.744 3.624 3.634 2,133 -0.07(-1.88%)
Mar 08, 2010 3.624 3.704 3.624 3.704 301 +0.07(+1.92%)
Mar 05, 2010 3.634 3.734 3.624 3.634 10,401 +0.03(+0.83%)
Mar 04, 2010 3.634 3.634 3.574 3.604 3,149 -0.02(-0.55%)
Mar 03, 2010 3.654 3.724 3.515 3.624 12,322 -0.12(-3.19%)
Mar 02, 2010 3.714 3.744 3.648 3.744 9,753 -0.05(-1.31%)
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.