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 (%)
May 24, 2011 2.383 2.383 2.367 2.367 5,895 -0.06(-2.30%)
May 23, 2011 2.415 2.431 2.351 2.423 14,102 -0.03(-1.30%)
May 19, 2011 2.455 2.455 2.455 2.455 0 -0.02(-0.65%)
May 18, 2011 2.391 2.471 2.391 2.471 8,529 +0.04(+1.64%)
May 17, 2011 2.479 2.479 2.423 2.431 2,332 +0.02(+0.99%)
May 16, 2011 2.471 2.479 2.407 2.407 17,691 -0.05(-1.95%)
May 13, 2011 2.479 2.511 2.455 2.455 7,150 -0.04(-1.59%)
May 12, 2011 2.455 2.495 2.455 2.495 2,080 +0.02(+0.64%)
May 11, 2011 2.495 2.495 2.479 2.479 2,760 +0.01(+0.32%)
May 10, 2011 2.479 2.511 2.471 2.471 21,243 -0.01(-0.32%)
May 09, 2011 2.503 2.503 2.479 2.479 2,258 -0.06(-2.50%)
May 06, 2011 2.567 2.567 2.519 2.543 7,946 -0.04(-1.54%)
May 05, 2011 2.551 2.583 2.447 2.583 878 +0.00(+0.00%)
May 04, 2011 2.575 2.583 2.551 2.583 11,541 +0.02(+0.93%)
May 03, 2011 2.551 2.559 2.543 2.559 21,954 +0.01(+0.31%)
May 02, 2011 2.551 2.575 2.527 2.551 45,940 +0.04(+1.58%)
Apr 29, 2011 2.527 2.535 2.511 2.511 48,300 -0.02(-0.63%)
Apr 28, 2011 2.551 2.551 2.511 2.527 30,352 +0.02(+0.63%)
Apr 27, 2011 2.575 2.575 2.479 2.511 30,918 +0.02(+0.64%)
Apr 26, 2011 2.479 2.503 2.479 2.495 12,302 +0.04(+1.62%)
Apr 25, 2011 2.439 2.511 2.431 2.455 6,649 +0.02(+0.98%)
Apr 21, 2011 2.407 2.503 2.399 2.431 18,065 +0.00(+0.00%)
Apr 20, 2011 2.370 2.431 2.370 2.431 250 +0.02(+0.66%)
Apr 19, 2011 2.415 2.415 2.415 2.415 125 +0.06(+2.37%)
Apr 18, 2011 2.407 2.407 2.359 2.359 15,305 -0.04(-1.66%)
Apr 15, 2011 2.455 2.455 2.391 2.399 52,184 -0.06(-2.27%)
Apr 14, 2011 2.487 2.487 2.439 2.455 18,302 +0.00(+0.00%)
Apr 13, 2011 2.447 2.471 2.447 2.455 20,176 +0.01(+0.33%)
Apr 12, 2011 2.471 2.471 2.422 2.447 2,509 +0.04(+1.66%)
Apr 11, 2011 2.407 2.455 2.398 2.407 20,825 +0.00(+0.00%)
Apr 08, 2011 2.407 2.479 2.407 2.407 6,084 +0.01(+0.33%)
Apr 07, 2011 2.423 2.447 2.399 2.399 1,906 -0.02(-0.99%)
Apr 05, 2011 2.423 2.423 2.423 2.423 0 -0.02(-0.65%)
Apr 04, 2011 2.439 2.439 2.439 2.439 5,645 +0.00(+0.00%)
Apr 01, 2011 2.391 2.447 2.391 2.439 7,219 -0.01(-0.33%)
Mar 31, 2011 2.447 2.447 2.447 2.447 1,881 -0.03(-1.29%)
Mar 30, 2011 2.479 2.511 2.455 2.479 6,433 +0.00(+0.00%)
Mar 29, 2011 2.447 2.479 2.439 2.479 16,931 +0.04(+1.63%)
Mar 28, 2011 2.455 2.466 2.439 2.439 10,905 -0.02(-0.65%)
Mar 25, 2011 2.471 2.471 2.455 2.455 8,643 -0.01(-0.32%)
Mar 24, 2011 2.495 2.495 2.463 2.463 8,744 -0.02(-0.96%)
Mar 23, 2011 2.439 2.511 2.439 2.487 75,650 +0.02(+0.97%)
Mar 22, 2011 2.511 2.575 2.431 2.463 827,718 +0.05(+1.98%)
Mar 21, 2011 2.423 2.447 2.415 2.415 12,520 +0.00(+0.00%)
Mar 18, 2011 2.359 2.455 2.359 2.415 16,713 +0.02(+1.00%)
Mar 17, 2011 2.447 2.447 2.391 2.391 18,943 -0.02(-0.99%)
Mar 16, 2011 2.343 2.415 2.343 2.415 13,925 +0.00(+0.00%)
Mar 15, 2011 2.335 2.439 2.328 2.415 7,125 +0.08(+3.41%)
Mar 14, 2011 2.471 2.471 2.328 2.335 15,203 -0.10(-3.93%)
Mar 11, 2011 2.401 2.431 2.401 2.431 444 +0.00(+0.00%)
Mar 10, 2011 2.471 2.471 2.391 2.431 875,560 +0.00(+0.00%)
Mar 09, 2011 2.439 2.447 2.383 2.431 26,621 +0.02(+0.99%)
Mar 08, 2011 2.495 2.495 2.391 2.407 10,444 -0.04(-1.63%)
Mar 04, 2011 2.447 2.447 2.447 2.447 0 +0.05(+1.99%)
Mar 03, 2011 2.431 2.471 2.399 2.399 15,991 -0.03(-1.31%)
Mar 02, 2011 2.431 2.431 2.423 2.431 3,136 +0.04(+1.66%)
Mar 01, 2011 2.391 2.391 2.351 2.391 3,453 +0.01(+0.33%)
Feb 28, 2011 2.383 2.391 2.351 2.383 13,649 -0.01(-0.33%)
Feb 25, 2011 2.407 2.407 2.391 2.391 3,889 -0.03(-1.32%)
Feb 24, 2011 2.383 2.423 2.383 2.423 11,667 +0.06(+2.36%)
Feb 23, 2011 2.367 2.367 2.367 2.367 3,751 +0.01(+0.34%)
Feb 22, 2011 2.335 2.359 2.312 2.359 5,062 +0.02(+0.68%)
Feb 17, 2011 2.351 2.343 2.343 2.343 2,885 -0.01(-0.34%)
Feb 16, 2011 2.335 2.399 2.335 2.351 8,029 -0.01(-0.34%)
Feb 15, 2011 2.399 2.399 2.343 2.359 3,289 -0.07(-2.95%)
Feb 14, 2011 2.328 2.431 2.328 2.431 1,630 +0.14(+5.90%)
Feb 11, 2011 2.312 2.312 2.272 2.296 5,890 -0.02(-0.69%)
Feb 10, 2011 2.359 2.359 2.272 2.312 11,667 +0.00(+0.00%)
Feb 09, 2011 2.320 2.511 2.312 2.312 3,763 -0.05(-2.03%)
Feb 08, 2011 2.391 2.407 2.359 2.359 24,670 +0.02(+1.02%)
Feb 07, 2011 2.359 2.359 2.335 2.335 1,505 +0.02(+1.03%)
Feb 04, 2011 2.312 2.312 2.312 2.312 5,389 -0.06(-2.35%)
Feb 02, 2011 2.248 2.367 2.367 2.367 4,892 +0.08(+3.48%)
Feb 01, 2011 2.232 2.296 2.232 2.288 6,196 +0.09(+3.99%)
Jan 31, 2011 2.248 2.256 2.192 2.200 20,491 -0.05(-2.13%)
Jan 28, 2011 2.296 2.331 2.232 2.248 5,893 -0.09(-3.75%)
Jan 27, 2011 2.399 2.399 2.096 2.335 7,541 -0.02(-1.01%)
Jan 26, 2011 2.335 2.364 2.312 2.359 22,565 +0.00(+0.00%)
Jan 25, 2011 2.399 2.399 2.335 2.359 1,603 -0.02(-0.89%)
Jan 24, 2011 2.320 2.430 2.320 2.381 46,138 +0.01(+0.56%)
Jan 21, 2011 2.438 2.455 2.367 2.367 10,663 -0.02(-1.00%)
Jan 20, 2011 2.399 2.436 2.351 2.391 18,316 -0.02(-0.66%)
Jan 19, 2011 2.487 2.519 2.407 2.407 21,244 -0.07(-2.89%)
Jan 18, 2011 2.479 2.567 2.471 2.479 53,195 +0.01(+0.39%)
Jan 14, 2011 2.457 2.471 2.455 2.469 14,424 +0.01(+0.58%)
Jan 13, 2011 2.591 2.591 2.455 2.455 8,124 +0.00(+0.00%)
Jan 12, 2011 2.447 2.471 2.447 2.455 11,016 +0.01(+0.33%)
Jan 11, 2011 2.599 2.599 2.447 2.447 4,636 +0.00(+0.00%)
Jan 10, 2011 2.455 2.495 2.431 2.447 9,174 -0.01(-0.32%)
Jan 07, 2011 2.583 2.583 2.455 2.455 7,670 -0.14(-5.23%)
Jan 06, 2011 2.543 2.622 2.543 2.591 4,378 +0.00(+0.00%)
Jan 05, 2011 2.559 2.622 2.559 2.591 6,380 +0.06(+2.52%)
Jan 04, 2011 2.599 2.622 2.495 2.527 9,724 +0.01(+0.32%)
Jan 03, 2011 2.559 2.583 2.495 2.519 39,553 +0.04(+1.61%)
Dec 31, 2010 2.439 2.487 2.439 2.479 6,430 +0.02(+0.97%)
Dec 30, 2010 2.407 2.511 2.407 2.455 4,397 -0.07(-2.84%)
Dec 29, 2010 2.487 2.543 2.447 2.527 2,007 +0.12(+4.97%)
Dec 28, 2010 2.415 2.415 2.391 2.407 16,706 -0.01(-0.33%)
Dec 27, 2010 2.399 2.423 2.399 2.415 1,932 -0.02(-0.66%)
Dec 23, 2010 2.463 2.482 2.407 2.431 9,848 -0.03(-1.29%)
Dec 22, 2010 2.407 2.463 2.399 2.463 11,837 +0.03(+1.31%)
Dec 21, 2010 2.415 2.495 2.399 2.431 10,952 -0.03(-1.29%)
Dec 20, 2010 2.463 2.483 2.431 2.463 77,914 +0.00(+0.00%)
Dec 17, 2010 2.543 2.543 2.455 2.463 6,398 +0.01(+0.32%)
Dec 16, 2010 2.527 2.527 2.439 2.455 16,434 +0.02(+0.98%)
Dec 15, 2010 2.543 2.591 2.431 2.431 5,269 -0.12(-4.68%)
Dec 14, 2010 2.551 2.559 2.471 2.551 26,555 -0.01(-0.31%)
Dec 13, 2010 2.654 2.750 2.551 2.559 77,275 +0.14(+5.59%)
Dec 10, 2010 2.519 2.527 2.399 2.423 18,755 -0.01(-0.33%)
Dec 09, 2010 2.463 2.463 2.399 2.431 1,900 +0.00(+0.00%)
Dec 08, 2010 2.407 2.455 2.391 2.431 21,639 -0.03(-1.29%)
Dec 07, 2010 2.439 2.471 2.423 2.463 16,201 -0.02(-0.96%)
Dec 06, 2010 2.487 2.487 2.423 2.487 4,202 +0.07(+3.00%)
Dec 03, 2010 2.487 2.487 2.407 2.414 4,003 -0.06(-2.29%)
Dec 02, 2010 2.463 2.622 2.399 2.471 24,684 -0.05(-1.90%)
Dec 01, 2010 2.511 2.670 2.471 2.519 9,262 +0.02(+0.64%)
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%)
Sep 01, 2010 2.312 2.312 2.312 2.312 752 +0.07(+3.20%)
Aug 31, 2010 2.240 2.240 2.240 2.240 131 +0.00(+0.22%)
Aug 27, 2010 2.216 2.235 2.235 2.235 878 +0.07(+3.40%)
Aug 25, 2010 2.160 2.162 2.162 2.162 125 -0.02(-1.03%)
Aug 24, 2010 2.184 2.184 2.184 2.184 2,481 +0.02(+0.74%)
Aug 20, 2010 2.192 2.168 2.168 2.168 6,900 -0.02(-1.09%)
Aug 19, 2010 2.200 2.200 2.192 2.192 501 +0.01(+0.36%)
Aug 18, 2010 2.240 2.240 2.184 2.184 5,788 -0.05(-2.14%)
Aug 17, 2010 2.232 2.232 2.232 2.232 2,019 +0.04(+1.82%)
Aug 16, 2010 2.264 2.264 2.192 2.192 6,285 -0.03(-1.43%)
Aug 13, 2010 2.224 2.399 2.224 2.224 1,602 +0.00(+0.00%)
Aug 12, 2010 2.224 2.224 2.224 2.224 472 -0.10(-4.12%)
Aug 11, 2010 2.320 2.320 2.320 2.320 3,056 -0.06(-2.68%)
Aug 10, 2010 2.383 2.383 2.383 2.383 125 +0.03(+1.36%)
Aug 09, 2010 2.312 2.391 2.304 2.351 2,320 -0.05(-1.99%)
Aug 06, 2010 2.399 2.399 2.399 2.399 1,003 +0.00(+0.00%)
Aug 05, 2010 2.383 2.399 2.383 2.399 2,659 +0.02(+0.67%)
Aug 04, 2010 2.375 2.391 2.359 2.383 11,792 +0.04(+1.70%)
Aug 03, 2010 2.375 2.375 2.343 2.344 4,876 +0.03(+1.38%)
Aug 02, 2010 2.391 2.391 2.296 2.312 7,276 -0.06(-2.36%)
Jul 30, 2010 2.607 2.614 2.248 2.367 2,822 +0.12(+5.32%)
Jul 28, 2010 2.232 2.248 2.248 2.248 1,254 +0.00(+0.00%)
Jul 27, 2010 2.320 2.320 2.233 2.248 4,811 -0.06(-2.42%)
Jul 26, 2010 2.248 2.304 2.152 2.304 17,463 +0.03(+1.40%)
Jul 23, 2010 2.232 2.272 2.224 2.272 2,771 +0.06(+2.52%)
Jul 22, 2010 2.224 2.224 2.216 2.216 1,840 -0.03(-1.42%)
Jul 21, 2010 2.232 2.288 2.168 2.248 7,495 +0.06(+2.92%)
Jul 20, 2010 2.192 2.192 2.184 2.184 1,630 +0.02(+0.74%)
Jul 19, 2010 2.288 2.607 2.152 2.168 39,674 -0.04(-1.81%)
Jul 16, 2010 2.200 2.296 2.152 2.208 5,394 -0.02(-1.07%)
Jul 15, 2010 2.290 2.290 2.200 2.232 2,258 -0.07(-3.11%)
Jul 14, 2010 2.312 2.312 2.304 2.304 1,242 +0.03(+1.40%)
Jul 13, 2010 2.296 2.297 2.248 2.272 8,229 +0.00(+0.00%)
Jul 12, 2010 2.272 2.288 2.256 2.272 19,445 +0.10(+4.40%)
Jul 09, 2010 2.272 2.280 2.168 2.176 8,430 -0.06(-2.85%)
Jul 08, 2010 2.320 2.320 2.216 2.240 2,007 +0.04(+1.81%)
Jul 07, 2010 2.280 2.296 2.200 2.200 7,709 -0.08(-3.50%)
Jul 06, 2010 2.216 2.280 2.208 2.280 4,877 +0.06(+2.87%)
Jul 02, 2010 2.240 2.320 2.184 2.216 2,007 -0.11(-4.79%)
Jul 01, 2010 2.168 2.375 2.168 2.328 32,735 +0.15(+6.96%)
Jun 30, 2010 2.200 2.200 2.152 2.176 55,687 -0.05(-2.15%)
Jun 29, 2010 2.192 2.240 2.192 2.224 5,893 -0.01(-0.36%)
Jun 25, 2010 2.240 2.240 2.232 2.232 2,226 -0.06(-2.44%)
Jun 24, 2010 2.248 2.288 2.232 2.288 2,127 +0.01(+0.35%)
Jun 23, 2010 2.312 2.320 2.232 2.280 16,309 +0.02(+0.70%)
Jun 22, 2010 2.320 2.391 2.112 2.264 42,412 -0.00(-0.21%)
Jun 21, 2010 2.160 2.391 2.160 2.269 14,290 +0.06(+2.89%)
Jun 18, 2010 2.280 2.335 2.205 2.205 20,189 -0.07(-3.29%)
Jun 17, 2010 2.072 2.280 2.009 2.280 34,757 +0.25(+12.16%)
Jun 15, 2010 2.017 2.033 2.033 2.033 12,921 -0.02(-1.16%)
Jun 14, 2010 2.001 2.057 1.993 2.057 5,360 +0.01(+0.39%)
Jun 11, 2010 2.064 2.072 2.049 2.049 2,383 +0.01(+0.39%)
Jun 10, 2010 2.041 2.112 2.033 2.041 12,571 +0.01(+0.39%)
Jun 09, 2010 2.057 2.072 2.033 2.033 17,894 -0.02(-0.78%)
Jun 08, 2010 2.049 2.093 2.033 2.049 5,708 +0.02(+0.78%)
Jun 07, 2010 2.025 2.144 2.025 2.033 3,493 -0.03(-1.54%)
Jun 04, 2010 2.152 2.168 2.033 2.064 10,700 -0.02(-0.77%)
Jun 03, 2010 2.088 2.128 2.080 2.080 4,259 +0.03(+1.56%)
Jun 02, 2010 2.176 2.176 2.033 2.049 8,281 -0.09(-4.10%)
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.