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 (%)
Nov 30, 2010 2.511 2.583 2.455 2.503 24,564 -0.03(-1.26%)
Nov 29, 2010 2.670 2.670 2.455 2.535 13,727 -0.02(-0.93%)
Nov 24, 2010 2.559 2.559 2.559 2.559 0 +0.01(+0.31%)
Nov 23, 2010 2.630 2.631 2.447 2.551 31,731 -0.01(-0.31%)
Nov 22, 2010 2.830 2.933 2.439 2.559 103,129 +0.18(+7.36%)
Nov 19, 2010 2.399 2.399 2.304 2.383 5,449 -0.05(-2.13%)
Nov 18, 2010 2.415 2.435 2.391 2.435 184,781 -0.04(-1.45%)
Nov 17, 2010 2.471 2.471 2.471 2.471 125 +0.02(+0.65%)
Nov 16, 2010 2.431 2.503 2.431 2.455 878 +0.06(+2.33%)
Nov 15, 2010 2.471 2.471 2.391 2.399 9,533 -0.03(-1.31%)
Nov 12, 2010 2.399 2.431 2.391 2.431 7,715 -0.04(-1.61%)
Nov 11, 2010 2.447 2.471 2.399 2.471 1,317 +0.06(+2.31%)
Nov 10, 2010 2.439 2.439 2.399 2.415 541 -0.05(-1.94%)
Nov 09, 2010 2.455 2.463 2.455 2.463 1,505 -0.02(-0.96%)
Nov 08, 2010 2.447 2.487 2.447 2.487 1,380 +0.02(+0.65%)
Nov 05, 2010 2.495 2.511 2.439 2.471 12,921 +0.02(+0.81%)
Nov 04, 2010 2.543 2.559 2.399 2.451 11,301 -0.08(-3.30%)
Nov 03, 2010 2.535 2.535 2.535 2.535 125 -0.01(-0.31%)
Nov 02, 2010 2.543 2.543 2.447 2.543 3,514 +0.01(+0.31%)
Nov 01, 2010 2.511 2.535 2.511 2.535 7,389 +0.06(+2.25%)
Oct 29, 2010 2.407 2.527 2.407 2.479 6,531 +0.00(+0.00%)
Oct 28, 2010 2.519 2.519 2.399 2.479 7,079 -0.04(-1.58%)
Oct 27, 2010 2.519 2.551 2.423 2.519 2,132 +0.03(+1.28%)
Oct 25, 2010 2.471 2.546 2.471 2.487 5,457 +0.05(+1.96%)
Oct 21, 2010 2.487 2.439 2.439 2.439 17,438 -0.05(-1.92%)
Oct 20, 2010 2.511 2.535 2.423 2.487 12,496 -0.02(-0.95%)
Oct 19, 2010 2.527 2.565 2.391 2.511 5,264 -0.04(-1.56%)
Oct 18, 2010 2.638 2.838 2.511 2.551 60,665 -0.02(-0.93%)
Oct 15, 2010 2.439 2.575 2.439 2.575 3,015 +0.07(+2.87%)
Oct 13, 2010 2.519 2.503 2.503 2.503 3,889 -0.05(-1.88%)
Oct 12, 2010 2.519 2.567 2.447 2.551 3,933 -0.02(-0.62%)
Oct 11, 2010 2.479 2.567 2.455 2.567 9,057 +0.11(+4.55%)
Oct 08, 2010 2.591 2.599 2.391 2.455 8,640 -0.13(-4.94%)
Oct 07, 2010 2.591 2.591 2.543 2.583 24,870 +0.11(+4.52%)
Oct 06, 2010 2.551 2.607 2.471 2.471 8,808 -0.06(-2.52%)
Oct 05, 2010 2.511 2.543 2.471 2.535 20,908 +0.05(+1.92%)
Oct 04, 2010 2.551 2.567 2.447 2.487 23,021 +0.02(+0.65%)
Oct 01, 2010 2.463 2.471 2.391 2.471 9,090 +0.08(+3.33%)
Sep 30, 2010 2.399 2.399 2.391 2.391 752 -0.02(-0.66%)
Sep 29, 2010 2.407 2.407 2.399 2.407 2,509 -0.02(-0.66%)
Sep 28, 2010 2.415 2.423 2.391 2.423 2,634 +0.00(+0.00%)
Sep 27, 2010 2.391 2.423 2.391 2.423 1,871 +0.00(+0.00%)
Sep 24, 2010 2.312 2.439 2.304 2.423 690 +0.11(+4.83%)
Sep 23, 2010 2.367 2.386 2.312 2.312 5,259 -0.03(-1.36%)
Sep 22, 2010 2.407 2.415 2.343 2.343 3,010 -0.04(-1.67%)
Sep 21, 2010 2.351 2.383 2.323 2.383 32,323 +0.08(+3.46%)
Sep 20, 2010 2.208 2.304 2.208 2.304 5,200 +0.05(+2.37%)
Sep 17, 2010 2.335 2.335 2.250 2.250 1,156 -0.05(-1.98%)
Sep 15, 2010 2.312 2.312 2.296 2.296 949 +0.02(+0.70%)
Sep 14, 2010 2.320 2.320 2.280 2.280 627 +0.04(+1.78%)
Sep 13, 2010 2.240 2.240 2.232 2.240 4,281 +0.06(+2.93%)
Sep 10, 2010 2.176 2.176 2.176 2.176 1,258 +0.00(+0.00%)
Sep 09, 2010 2.208 2.208 2.168 2.176 2,760 -0.03(-1.44%)
Sep 08, 2010 2.201 2.208 2.201 2.208 376 -0.10(-4.48%)
Sep 07, 2010 2.312 2.312 2.312 2.312 5,018 +0.01(+0.35%)
Sep 03, 2010 2.248 2.304 2.192 2.304 20,173 +0.03(+1.40%)
Sep 02, 2010 2.312 2.312 2.272 2.272 1,380 -0.04(-1.72%)
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.