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 (%)
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%)
Jun 01, 2010 2.192 2.206 2.128 2.136 25,769 -0.01(-0.37%)
May 28, 2010 2.152 2.179 2.112 2.144 39,042 -0.01(-0.37%)
May 27, 2010 2.200 2.224 2.112 2.152 154,970 +0.08(+3.85%)
May 26, 2010 2.152 2.216 2.072 2.072 19,631 -0.04(-1.89%)
May 25, 2010 2.264 2.264 1.993 2.112 27,282 -0.05(-2.21%)
May 24, 2010 2.304 2.304 2.152 2.160 43,412 -0.33(-13.09%)
May 21, 2010 2.455 2.599 2.359 2.485 3,432 -0.11(-4.36%)
May 20, 2010 2.339 2.599 2.072 2.599 8,695 -0.02(-0.61%)
May 19, 2010 2.559 2.630 2.399 2.614 10,480 +0.00(+0.09%)
May 18, 2010 2.335 2.646 2.328 2.612 27,805 -0.04(-1.58%)
May 17, 2010 2.654 2.718 2.455 2.654 5,055 -0.00(-0.00%)
May 14, 2010 2.893 2.901 2.646 2.654 10,473 -0.20(-6.98%)
May 13, 2010 2.830 2.901 2.830 2.854 6,092 +0.06(+1.99%)
May 12, 2010 2.830 2.862 2.798 2.798 8,781 -0.03(-1.13%)
May 10, 2010 2.830 2.830 2.830 2.830 0 +0.01(+0.28%)
May 07, 2010 2.822 2.885 2.814 2.822 5,571 -0.07(-2.48%)
May 06, 2010 2.854 2.893 2.854 2.893 2,383 -0.05(-1.63%)
May 05, 2010 2.949 2.949 2.941 2.941 6,207 -0.01(-0.27%)
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.