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 (%)
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%)
Feb 03, 2014 3.180 3.220 3.069 3.085 13,215 -0.14(-4.21%)
Jan 31, 2014 3.156 3.220 3.029 3.220 18,211 -0.01(-0.25%)
Jan 30, 2014 3.204 3.419 3.149 3.228 8,643 +0.06(+1.76%)
Jan 29, 2014 3.268 3.268 3.157 3.172 28,075 -0.02(-0.75%)
Jan 28, 2014 3.212 3.332 3.188 3.196 18,128 +0.02(+0.75%)
Jan 27, 2014 3.196 3.539 3.077 3.172 266,358 -0.06(-1.97%)
Jan 24, 2014 3.149 3.252 3.149 3.236 7,631 +0.08(+2.53%)
Jan 23, 2014 3.101 3.260 3.069 3.156 4,798 +0.04(+1.28%)
Jan 22, 2014 3.292 3.292 3.029 3.117 17,736 -0.18(-5.33%)
Jan 21, 2014 3.268 3.308 3.220 3.292 10,676 +0.03(+0.98%)
Jan 17, 2014 3.172 3.260 3.260 3.260 49,178 +0.15(+4.87%)
Jan 16, 2014 3.188 3.284 3.011 3.109 7,429 -0.04(-1.26%)
Jan 15, 2014 2.981 3.164 2.981 3.148 22,722 +0.21(+7.04%)
Jan 14, 2014 2.973 2.989 2.941 2.941 21,425 +0.06(+2.22%)
Jan 13, 2014 2.973 2.973 2.878 2.878 3,852 -0.09(-3.19%)
Jan 10, 2014 2.909 2.972 2.909 2.972 1,693 +0.00(+0.00%)
Jan 08, 2014 2.862 2.972 2.972 2.972 4,014 +0.04(+1.33%)
Jan 07, 2014 2.934 2.989 2.933 2.933 8,046 +0.00(+0.00%)
Jan 06, 2014 2.917 2.941 2.806 2.933 11,090 +0.00(+0.00%)
Jan 03, 2014 2.972 2.972 2.933 2.933 9,942 +0.10(+3.36%)
Dec 31, 2013 2.838 2.838 2.838 2.838 117 +0.00(+0.01%)
Dec 30, 2013 2.830 2.913 2.816 2.838 2,189 +0.01(+0.27%)
Dec 27, 2013 2.949 2.981 2.790 2.830 12,103 -0.15(-5.07%)
Dec 26, 2013 2.973 2.981 2.973 2.981 383 +0.02(+0.81%)
Dec 24, 2013 2.858 3.029 2.858 2.957 10,987 +0.10(+3.63%)
Dec 23, 2013 2.862 2.862 2.791 2.854 1,549 +0.06(+1.99%)
Dec 20, 2013 2.814 2.909 2.798 2.798 5,600 -0.05(-1.65%)
Dec 19, 2013 2.940 2.941 2.798 2.845 10,707 -0.05(-1.68%)
Dec 18, 2013 2.870 2.933 2.870 2.893 7,941 +0.06(+2.22%)
Dec 17, 2013 2.862 2.862 2.830 2.830 380 +0.00(+0.03%)
Dec 16, 2013 2.854 2.854 2.790 2.830 7,814 -0.03(-1.11%)
Dec 13, 2013 2.917 2.917 2.838 2.862 30,843 -0.13(-4.27%)
Dec 12, 2013 2.989 2.989 2.989 2.989 253 +0.20(+7.14%)
Dec 11, 2013 3.021 3.029 2.790 2.790 31,756 -0.12(-4.11%)
Dec 10, 2013 2.909 2.949 2.838 2.909 32,608 -0.03(-1.08%)
Dec 09, 2013 2.838 2.988 2.822 2.941 11,112 +0.03(+1.10%)
Dec 06, 2013 2.909 2.965 2.909 2.909 0 -0.02(-0.82%)
Dec 05, 2013 2.933 2.965 2.917 2.933 0 +0.02(+0.68%)
Dec 04, 2013 2.814 2.933 2.806 2.913 0 +0.10(+3.54%)
Dec 03, 2013 2.885 2.933 2.814 2.814 0 -0.12(-4.08%)
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.