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 26, 2010 3.045 3.045 2.901 3.029 5,457 -0.02(-0.52%)
Feb 25, 2010 3.077 3.077 3.029 3.045 5,281 -0.03(-1.04%)
Feb 24, 2010 3.077 3.077 3.077 3.077 3,136 -0.01(-0.26%)
Feb 23, 2010 3.093 3.093 3.085 3.085 376 -0.03(-0.85%)
Feb 22, 2010 3.109 3.111 3.093 3.111 7,025 +0.00(+0.08%)
Feb 18, 2010 3.109 3.109 3.109 3.109 627 +0.02(+0.52%)
Feb 17, 2010 3.109 3.166 3.093 3.093 3,739 -0.02(-0.77%)
Feb 16, 2010 3.141 3.141 3.029 3.117 6,374 -0.03(-1.01%)
Feb 12, 2010 3.180 3.149 3.149 3.149 7,401 -0.06(-1.99%)
Feb 11, 2010 3.260 3.260 3.212 3.212 3,073 -0.06(-1.95%)
Feb 10, 2010 3.252 3.284 3.180 3.276 10,855 -0.02(-0.72%)
Feb 09, 2010 3.316 3.316 3.232 3.300 7,150 +0.02(+0.49%)
Feb 08, 2010 3.412 3.523 3.244 3.284 14,375 -0.01(-0.24%)
Feb 05, 2010 3.228 3.348 3.220 3.292 12,921 -0.01(-0.24%)
Feb 04, 2010 3.396 3.412 3.236 3.300 13,925 -0.12(-3.50%)
Feb 03, 2010 3.308 3.420 3.308 3.420 3,020 +0.02(+0.70%)
Feb 02, 2010 3.316 3.396 3.316 3.396 10,757 +0.00(+0.00%)
Feb 01, 2010 3.348 3.420 3.348 3.396 9,032 +0.12(+3.65%)
Jan 29, 2010 3.246 3.467 3.246 3.276 9,283 -0.06(-1.67%)
Jan 28, 2010 3.316 3.332 3.316 3.332 3,374 -0.03(-0.95%)
Jan 27, 2010 3.276 3.372 3.268 3.364 23,379 +0.02(+0.48%)
Jan 26, 2010 3.348 3.428 3.284 3.348 27,113 +0.06(+1.94%)
Jan 25, 2010 3.300 3.308 3.236 3.284 32,426 +0.18(+5.64%)
Jan 22, 2010 3.188 3.236 3.109 3.109 6,608 -0.08(-2.50%)
Jan 21, 2010 3.308 3.308 3.164 3.188 18,891 -0.12(-3.61%)
Jan 20, 2010 3.292 3.308 3.156 3.308 17,114 -0.06(-1.66%)
Jan 19, 2010 3.292 3.388 3.292 3.364 2,214 -0.03(-0.94%)
Jan 15, 2010 3.340 3.396 3.396 3.396 3,763 +0.00(+0.00%)
Jan 14, 2010 3.260 3.459 3.260 3.396 3,491 -0.14(-3.84%)
Jan 13, 2010 3.563 3.563 3.427 3.531 23,110 -0.02(-0.67%)
Jan 12, 2010 3.563 3.579 3.435 3.555 23,226 -0.14(-3.67%)
Jan 11, 2010 3.356 3.742 3.356 3.691 61,037 +0.40(+12.11%)
Jan 08, 2010 3.420 3.428 3.284 3.292 9,236 -0.07(-2.13%)
Jan 07, 2010 3.348 3.364 3.308 3.364 22,462 +0.01(+0.24%)
Jan 06, 2010 3.443 3.523 3.356 3.356 25,601 -0.03(-0.94%)
Jan 05, 2010 3.523 3.523 3.308 3.388 147,433 +0.20(+6.25%)
Jan 04, 2010 3.188 3.252 3.133 3.188 124,116 +0.26(+8.70%)
Dec 31, 2009 2.989 2.933 2.933 2.933 145,151 -0.10(-3.16%)
Dec 30, 2009 2.941 3.507 2.941 3.029 17,112 +0.16(+5.56%)
Dec 29, 2009 2.838 3.268 2.798 2.870 25,271 -0.19(-6.25%)
Dec 28, 2009 2.798 3.627 2.798 3.061 96,240 +0.25(+9.09%)
Dec 23, 2009 2.806 2.806 2.806 2.806 0 -0.02(-0.84%)
Dec 22, 2009 2.782 2.846 2.774 2.830 9,409 +0.04(+1.43%)
Dec 21, 2009 2.838 2.838 2.790 2.790 700 +0.02(+0.58%)
Dec 18, 2009 2.774 2.774 2.567 2.774 1,451 -0.00(-0.00%)
Dec 17, 2009 2.790 3.005 2.774 2.774 10,800 -0.03(-1.13%)
Dec 16, 2009 2.455 2.806 2.455 2.806 29,880 +0.02(+0.57%)
Dec 15, 2009 2.790 2.790 2.790 2.790 4,014 -0.10(-3.58%)
Dec 14, 2009 2.870 2.893 2.806 2.893 16,231 +0.02(+0.83%)
Dec 11, 2009 2.862 2.870 2.862 2.870 1,612 +0.02(+0.56%)
Dec 10, 2009 2.846 2.854 2.814 2.854 2,253 +0.04(+1.42%)
Dec 09, 2009 2.806 2.854 2.806 2.814 3,339 -0.03(-1.12%)
Dec 08, 2009 2.750 2.854 2.750 2.846 14,613 +0.09(+3.18%)
Dec 07, 2009 2.766 2.862 2.750 2.758 3,443 -0.02(-0.57%)
Dec 04, 2009 2.798 2.822 2.750 2.774 9,039 -0.06(-1.97%)
Dec 03, 2009 2.814 2.836 2.798 2.830 6,226 +0.02(+0.57%)
Dec 02, 2009 2.806 2.862 2.806 2.814 4,704 -0.02(-0.85%)
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.