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 (%)
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%)
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.