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 (%)
Feb 29, 2012 3.826 3.826 3.388 3.667 122,914 -0.15(-3.97%)
Feb 28, 2012 3.348 3.906 3.348 3.818 235,090 +0.47(+14.05%)
Feb 27, 2012 3.340 3.348 3.220 3.348 9,645 +0.03(+0.96%)
Feb 24, 2012 3.332 3.332 3.252 3.316 2,029 +0.01(+0.24%)
Feb 23, 2012 3.284 3.329 3.236 3.308 10,239 +0.03(+0.97%)
Feb 22, 2012 3.348 3.348 3.252 3.276 43,596 -0.04(-1.20%)
Feb 21, 2012 3.348 3.396 3.268 3.316 34,210 +0.02(+0.48%)
Feb 17, 2012 3.300 3.300 3.156 3.300 57,099 -0.02(-0.72%)
Feb 16, 2012 3.268 3.348 3.268 3.324 23,095 +0.12(+3.73%)
Feb 15, 2012 3.372 3.421 3.188 3.204 44,918 -0.18(-5.19%)
Feb 14, 2012 3.515 3.515 3.333 3.380 16,986 -0.14(-3.85%)
Feb 13, 2012 3.483 3.531 3.236 3.515 11,848 +0.04(+1.15%)
Feb 10, 2012 3.443 3.507 3.443 3.475 11,368 -0.06(-1.80%)
Feb 09, 2012 3.579 3.643 3.467 3.539 29,769 -0.08(-2.20%)
Feb 08, 2012 3.603 3.619 3.428 3.619 40,953 +0.09(+2.48%)
Feb 07, 2012 3.204 3.587 3.204 3.531 108,969 +0.28(+8.58%)
Feb 06, 2012 3.109 3.308 3.103 3.252 63,329 +0.17(+5.43%)
Feb 03, 2012 3.252 3.308 2.981 3.085 63,905 -0.18(-5.61%)
Feb 02, 2012 3.228 3.284 3.220 3.268 5,018 +0.01(+0.24%)
Feb 01, 2012 3.188 3.260 3.188 3.260 26,318 +0.06(+1.74%)
Jan 31, 2012 3.252 3.260 3.156 3.204 18,606 -0.10(-2.90%)
Jan 30, 2012 3.244 3.507 3.220 3.300 85,313 +0.02(+0.49%)
Jan 27, 2012 3.268 3.348 3.253 3.284 24,101 -0.04(-1.20%)
Jan 26, 2012 3.212 3.388 3.212 3.324 28,818 +0.09(+2.71%)
Jan 25, 2012 3.284 3.308 3.157 3.236 18,354 -0.04(-1.22%)
Jan 24, 2012 3.308 3.308 3.220 3.276 32,111 -0.05(-1.44%)
Jan 23, 2012 3.428 3.428 3.276 3.324 15,160 -0.10(-3.02%)
Jan 20, 2012 3.356 3.431 3.308 3.428 14,422 -0.02(-0.67%)
Jan 19, 2012 3.308 3.451 3.308 3.451 53,364 +0.05(+1.62%)
Jan 18, 2012 3.571 3.571 3.388 3.396 41,992 +0.02(+0.45%)
Jan 17, 2012 3.340 3.404 3.117 3.380 105,129 +0.06(+1.92%)
Jan 13, 2012 3.499 3.515 3.284 3.317 67,202 -0.27(-7.64%)
Jan 12, 2012 3.467 3.730 3.380 3.591 110,139 +0.22(+6.50%)
Jan 11, 2012 3.539 3.555 3.372 3.372 24,393 -0.18(-5.16%)
Jan 10, 2012 3.451 3.667 3.443 3.555 55,669 +0.11(+3.24%)
Jan 09, 2012 3.515 3.579 3.276 3.443 51,636 -0.02(-0.67%)
Jan 06, 2012 3.228 3.547 3.109 3.467 147,627 +0.25(+7.92%)
Jan 05, 2012 3.332 3.420 3.125 3.212 32,531 -0.13(-3.82%)
Jan 04, 2012 3.372 3.428 3.228 3.340 102,554 +0.36(+12.03%)
Dec 30, 2011 2.893 2.989 2.870 2.981 43,544 +0.06(+2.19%)
Dec 29, 2011 3.037 3.037 2.862 2.917 58,996 -0.17(-5.43%)
Dec 28, 2011 3.029 3.109 2.909 3.085 53,791 +0.06(+2.11%)
Dec 27, 2011 2.981 3.069 2.917 3.021 32,723 +0.11(+3.84%)
Dec 23, 2011 2.878 2.965 2.846 2.909 16,905 +0.08(+2.82%)
Dec 21, 2011 2.885 2.898 2.726 2.830 66,981 +0.02(+0.85%)
Dec 20, 2011 2.949 3.005 2.790 2.806 147,820 -0.06(-2.22%)
Dec 19, 2011 2.909 3.085 2.830 2.870 111,662 +0.06(+1.98%)
Dec 16, 2011 2.917 3.021 2.630 2.814 155,893 -0.06(-1.94%)
Dec 15, 2011 3.284 3.347 2.806 2.870 288,199 -0.43(-13.08%)
Dec 14, 2011 3.308 3.587 3.141 3.301 354,022 -0.03(-0.92%)
Dec 13, 2011 3.587 3.826 3.276 3.332 283,662 -0.29(-7.93%)
Dec 12, 2011 3.316 3.619 3.212 3.619 109,660 +0.30(+9.13%)
Dec 09, 2011 3.220 3.483 3.220 3.316 55,912 +0.03(+0.97%)
Dec 08, 2011 3.467 3.467 3.101 3.284 197,928 -0.19(-5.51%)
Dec 07, 2011 3.348 3.778 3.332 3.475 314,363 +0.06(+1.63%)
Dec 06, 2011 3.332 3.507 2.981 3.420 414,049 +0.22(+6.72%)
Dec 05, 2011 3.587 3.627 3.117 3.204 360,060 -0.43(-11.84%)
Dec 02, 2011 3.993 4.065 3.563 3.635 446,796 -0.41(-10.24%)
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.