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

The Magnificent Seven ETF (NQ: MAGS )

40.21 -0.17 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 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 (%)
Apr 30, 2014 2.917 2.957 2.917 2.940 1,781 +0.01(+0.48%)
Apr 29, 2014 2.917 2.926 2.917 2.926 501 -0.04(-1.32%)
Apr 28, 2014 2.941 2.965 2.909 2.965 18,010 +0.00(+0.00%)
Apr 25, 2014 2.917 2.980 2.909 2.965 17,411 +0.01(+0.27%)
Apr 24, 2014 2.917 3.037 2.917 2.957 11,832 +0.02(+0.82%)
Apr 23, 2014 2.909 2.949 2.909 2.933 12,581 +0.06(+1.94%)
Apr 22, 2014 2.830 2.885 2.830 2.878 1,684 +0.06(+2.27%)
Apr 21, 2014 3.029 3.029 2.814 2.814 9,750 -0.06(-1.94%)
Apr 17, 2014 2.862 2.870 2.870 2.870 3,638 +0.02(+0.56%)
Apr 16, 2014 2.822 2.933 2.822 2.854 1,230 +0.02(+0.87%)
Apr 15, 2014 2.814 2.830 2.814 2.829 2,411 +0.02(+0.54%)
Apr 14, 2014 2.821 2.821 2.814 2.814 2,900 -0.02(-0.56%)
Apr 11, 2014 2.838 2.854 2.830 2.830 5,612 -0.02(-0.56%)
Apr 10, 2014 2.893 2.893 2.834 2.846 5,074 -0.09(-2.99%)
Apr 09, 2014 2.854 2.933 2.854 2.933 7,763 +0.07(+2.53%)
Apr 08, 2014 2.822 2.862 2.821 2.861 8,061 +0.03(+1.07%)
Apr 07, 2014 2.870 2.870 2.830 2.830 8,116 -0.05(-1.91%)
Apr 04, 2014 2.862 2.893 2.862 2.885 774 +0.02(+0.56%)
Apr 03, 2014 2.885 2.917 2.862 2.870 13,276 -0.08(-2.70%)
Apr 02, 2014 2.909 2.949 2.909 2.949 2,264 +0.02(+0.82%)
Apr 01, 2014 2.941 2.984 2.909 2.925 9,030 +0.00(+0.00%)
Mar 31, 2014 3.013 3.013 2.870 2.925 43,349 -0.09(-2.91%)
Mar 28, 2014 3.069 3.149 2.917 3.013 19,804 +0.11(+3.85%)
Mar 27, 2014 3.316 3.380 2.901 2.901 127,645 -0.54(-15.74%)
Mar 26, 2014 3.380 3.443 3.316 3.443 50,928 +0.02(+0.46%)
Mar 25, 2014 3.308 3.443 3.308 3.428 76,958 +0.12(+3.61%)
Mar 24, 2014 3.141 3.387 3.141 3.308 76,507 +0.14(+4.27%)
Mar 21, 2014 3.109 3.172 3.109 3.172 801 +0.01(+0.25%)
Mar 20, 2014 3.094 3.164 3.094 3.164 3,324 +0.02(+0.51%)
Mar 19, 2014 3.109 3.188 3.085 3.149 22,081 +0.03(+1.02%)
Mar 18, 2014 3.149 3.149 3.111 3.117 4,877 -0.05(-1.51%)
Mar 17, 2014 3.165 3.260 3.109 3.164 18,805 +0.00(+0.00%)
Mar 14, 2014 3.228 3.228 3.141 3.164 3,020 +0.02(+0.76%)
Mar 13, 2014 3.125 3.164 3.125 3.141 2,734 -0.01(-0.25%)
Mar 12, 2014 3.149 3.188 3.141 3.149 5,025 -0.02(-0.50%)
Mar 11, 2014 3.149 3.188 3.133 3.164 16,356 -0.02(-0.75%)
Mar 10, 2014 3.196 3.244 3.133 3.188 7,799 +0.01(+0.25%)
Mar 07, 2014 3.159 3.340 3.156 3.180 21,066 +0.00(+0.02%)
Mar 06, 2014 3.156 3.188 3.156 3.180 12,357 -0.01(-0.27%)
Mar 05, 2014 3.188 3.188 3.156 3.188 37,703 +0.00(+0.08%)
Mar 04, 2014 3.220 3.268 3.156 3.186 13,236 +0.01(+0.43%)
Mar 03, 2014 3.220 3.244 3.156 3.172 12,929 -0.05(-1.49%)
Feb 28, 2014 3.268 3.268 3.180 3.220 5,865 +0.06(+2.02%)
Feb 27, 2014 3.252 3.388 3.149 3.156 44,409 +0.06(+2.06%)
Feb 26, 2014 3.158 3.268 3.093 3.093 40,454 -0.06(-2.02%)
Feb 25, 2014 3.260 3.260 3.156 3.156 18,349 -0.05(-1.49%)
Feb 24, 2014 3.252 3.348 3.196 3.204 20,879 +0.02(+0.75%)
Feb 21, 2014 3.196 3.196 3.180 3.180 2,540 +0.01(+0.25%)
Feb 20, 2014 3.244 3.260 3.149 3.172 16,326 -0.02(-0.50%)
Feb 19, 2014 3.133 3.292 3.133 3.188 34,314 +0.09(+2.83%)
Feb 18, 2014 3.141 3.149 3.077 3.101 17,804 -0.00(-0.00%)
Feb 14, 2014 3.149 3.101 3.101 3.101 6,774 -0.06(-1.77%)
Feb 13, 2014 3.188 3.324 3.149 3.156 13,913 -0.02(-0.75%)
Feb 12, 2014 3.141 3.260 3.125 3.180 23,924 +0.02(+0.76%)
Feb 11, 2014 3.180 3.180 3.156 3.156 5,313 -0.02(-0.75%)
Feb 10, 2014 3.208 3.208 3.180 3.180 376 +0.06(+1.79%)
Feb 07, 2014 3.388 3.388 3.109 3.125 13,532 -0.05(-1.51%)
Feb 06, 2014 3.443 3.443 3.037 3.172 16,974 -0.02(-0.53%)
Feb 05, 2014 3.220 3.260 3.093 3.189 16,749 +0.02(+0.54%)
Feb 04, 2014 3.070 3.180 3.069 3.172 18,842 +0.09(+2.84%)
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.