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

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 2.152 2.179 2.112 2.144 39,042 -0.01(-0.37%)
May 27, 2010 2.200 2.224 2.112 2.152 154,970 +0.08(+3.85%)
May 26, 2010 2.152 2.216 2.072 2.072 19,631 -0.04(-1.89%)
May 25, 2010 2.264 2.264 1.993 2.112 27,282 -0.05(-2.21%)
May 24, 2010 2.304 2.304 2.152 2.160 43,412 -0.33(-13.09%)
May 21, 2010 2.455 2.599 2.359 2.485 3,432 -0.11(-4.36%)
May 20, 2010 2.339 2.599 2.072 2.599 8,695 -0.02(-0.61%)
May 19, 2010 2.559 2.630 2.399 2.614 10,480 +0.00(+0.09%)
May 18, 2010 2.335 2.646 2.328 2.612 27,805 -0.04(-1.58%)
May 17, 2010 2.654 2.718 2.455 2.654 5,055 -0.00(-0.00%)
May 14, 2010 2.893 2.901 2.646 2.654 10,473 -0.20(-6.98%)
May 13, 2010 2.830 2.901 2.830 2.854 6,092 +0.06(+1.99%)
May 12, 2010 2.830 2.862 2.798 2.798 8,781 -0.03(-1.13%)
May 10, 2010 2.830 2.830 2.830 2.830 0 +0.01(+0.28%)
May 07, 2010 2.822 2.885 2.814 2.822 5,571 -0.07(-2.48%)
May 06, 2010 2.854 2.893 2.854 2.893 2,383 -0.05(-1.63%)
May 05, 2010 2.949 2.949 2.941 2.941 6,207 -0.01(-0.27%)
May 04, 2010 2.949 2.978 2.949 2.949 752 -0.09(-2.88%)
Apr 28, 2010 3.037 3.037 3.037 3.037 0 +0.10(+3.25%)
Apr 27, 2010 2.965 2.965 2.941 2.941 3,895 -0.12(-3.91%)
Apr 26, 2010 3.101 3.109 3.013 3.061 3,574 -0.01(-0.26%)
Apr 23, 2010 3.061 3.069 3.045 3.069 6,378 +0.02(+0.79%)
Apr 22, 2010 3.127 3.127 2.989 3.045 4,167 -0.07(-2.30%)
Apr 21, 2010 3.125 3.125 3.077 3.117 3,776 +0.06(+1.82%)
Apr 20, 2010 3.053 3.061 2.989 3.061 9,476 +0.01(+0.26%)
Apr 19, 2010 3.053 3.061 3.053 3.053 2,132 -0.01(-0.26%)
Apr 16, 2010 3.180 3.180 3.053 3.061 20,079 -0.05(-1.54%)
Apr 15, 2010 3.101 3.109 3.101 3.109 1,181 +0.01(+0.26%)
Apr 14, 2010 3.101 3.141 3.101 3.101 74,817 -0.02(-0.77%)
Apr 13, 2010 3.069 3.149 3.069 3.125 25,611 +0.06(+1.82%)
Apr 12, 2010 3.113 3.117 3.053 3.069 2,634 -0.04(-1.28%)
Apr 09, 2010 3.093 3.109 3.037 3.109 7,006 -0.01(-0.26%)
Apr 08, 2010 3.093 3.117 3.069 3.117 376 -0.06(-2.00%)
Apr 07, 2010 3.141 3.188 3.037 3.180 5,294 +0.06(+2.05%)
Apr 06, 2010 3.053 3.117 3.053 3.117 20,700 +0.01(+0.26%)
Apr 05, 2010 3.172 3.188 3.109 3.109 3,391 +0.00(+0.13%)
Apr 01, 2010 3.061 3.105 3.105 3.105 24,338 +0.04(+1.17%)
Mar 31, 2010 3.156 3.156 3.069 3.069 501 +0.00(+0.00%)
Mar 30, 2010 3.037 3.069 3.037 3.069 752 -0.01(-0.26%)
Mar 29, 2010 3.077 3.077 3.077 3.077 376 +0.02(+0.52%)
Mar 26, 2010 3.069 3.156 3.061 3.061 10,471 +0.11(+3.78%)
Mar 25, 2010 3.013 3.013 2.949 2.949 3,195 -0.05(-1.60%)
Mar 24, 2010 2.989 3.077 2.949 2.997 3,763 -0.15(-4.81%)
Mar 23, 2010 3.172 3.172 3.117 3.149 2,800 +0.03(+1.02%)
Mar 22, 2010 3.133 3.228 3.117 3.117 12,186 +0.06(+2.09%)
Mar 19, 2010 3.069 3.069 3.053 3.053 1,254 -0.09(-2.99%)
Mar 18, 2010 3.029 3.180 2.925 3.147 5,244 +0.13(+4.17%)
Mar 17, 2010 3.085 3.093 2.917 3.021 1,549 -0.01(-0.26%)
Mar 16, 2010 2.989 3.029 2.989 3.029 5,068 +0.08(+2.70%)
Mar 15, 2010 2.941 2.949 2.870 2.949 3,418 +0.11(+3.93%)
Mar 12, 2010 2.790 2.862 2.790 2.838 9,598 +0.03(+1.14%)
Mar 11, 2010 2.862 2.862 2.798 2.806 3,230 -0.09(-3.03%)
Mar 10, 2010 2.909 2.909 2.893 2.893 3,111 -0.02(-0.55%)
Mar 09, 2010 2.997 2.997 2.901 2.909 2,664 -0.06(-1.88%)
Mar 08, 2010 2.902 2.965 2.902 2.965 376 +0.06(+1.92%)
Mar 05, 2010 2.909 2.989 2.901 2.909 12,993 +0.02(+0.83%)
Mar 04, 2010 2.909 2.909 2.862 2.885 3,934 -0.02(-0.55%)
Mar 03, 2010 2.925 2.981 2.814 2.901 15,392 -0.10(-3.19%)
Mar 02, 2010 2.973 2.997 2.921 2.997 12,182 -0.04(-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.