Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

47.34 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Aug 31, 2011 2.937 2.977 2.798 2.947 43,751 +0.02(+0.68%)
Aug 30, 2011 2.937 2.937 2.868 2.927 5,590 +0.04(+1.41%)
Aug 29, 2011 2.927 2.937 2.868 2.886 3,737 -0.04(-1.39%)
Aug 26, 2011 2.937 2.937 2.927 2.927 3,013 +0.02(+0.68%)
Aug 24, 2011 2.907 2.907 2.907 2.907 0 +0.02(+0.69%)
Aug 23, 2011 2.838 2.907 2.788 2.887 16,069 +0.05(+1.75%)
Aug 22, 2011 2.838 2.927 2.838 2.838 14,787 +0.05(+1.79%)
Aug 19, 2011 2.887 2.887 2.788 2.788 11,637 -0.10(-3.45%)
Aug 18, 2011 2.887 2.888 2.870 2.887 5,427 +0.04(+1.40%)
Aug 17, 2011 2.937 2.937 2.838 2.848 16,270 -0.09(-3.05%)
Aug 15, 2011 2.848 2.937 2.937 2.937 35,252 +0.03(+1.03%)
Aug 12, 2011 2.905 2.937 2.905 2.907 4,770 +0.03(+1.04%)
Aug 11, 2011 2.708 2.878 2.708 2.878 5,825 +0.19(+7.04%)
Aug 10, 2011 2.698 2.698 2.668 2.688 3,014 +0.18(+7.14%)
Aug 09, 2011 2.390 2.589 2.380 2.509 2,918 +0.14(+5.88%)
Aug 08, 2011 2.868 2.868 2.360 2.370 22,413 -0.24(-9.16%)
Aug 05, 2011 2.469 2.698 2.380 2.609 3,690 +0.03(+1.16%)
Aug 04, 2011 2.639 2.639 2.429 2.579 32,596 -0.15(-5.47%)
Aug 03, 2011 2.718 2.778 2.658 2.728 37,867 -0.08(-2.84%)
Aug 02, 2011 2.937 2.937 2.798 2.808 7,080 -0.18(-6.00%)
Aug 01, 2011 2.987 2.987 2.987 2.987 24,003 +0.09(+3.09%)
Jul 29, 2011 2.967 2.967 2.838 2.897 5,667 +0.00(+0.00%)
Jul 28, 2011 2.987 2.987 2.808 2.897 9,627 -0.09(-3.12%)
Jul 27, 2011 2.991 2.991 2.991 2.991 120 +0.02(+0.79%)
Jul 26, 2011 2.987 2.987 2.947 2.967 3,716 -0.02(-0.67%)
Jul 25, 2011 2.987 3.015 2.987 2.987 5,323 +0.02(+0.67%)
Jul 22, 2011 2.967 2.969 2.967 2.967 2,209 +0.00(+0.00%)
Jul 21, 2011 2.967 3.017 2.967 2.967 2,917 +0.01(+0.34%)
Jul 20, 2011 2.937 3.007 2.887 2.957 9,680 -0.03(-1.00%)
Jul 19, 2011 2.987 3.017 2.987 2.987 17,146 +0.00(+0.00%)
Jul 18, 2011 2.987 3.007 2.952 2.987 15,018 +0.02(+0.67%)
Jul 15, 2011 3.037 3.077 2.967 2.967 28,521 -0.08(-2.61%)
Jul 14, 2011 3.146 3.146 3.047 3.047 1,754 -0.02(-0.52%)
Jul 13, 2011 3.047 3.077 3.017 3.063 6,449 +0.08(+2.53%)
Jul 12, 2011 2.957 3.037 2.937 2.987 22,437 -0.02(-0.66%)
Jul 11, 2011 2.997 3.017 2.937 3.007 10,961 -0.01(-0.49%)
Jul 08, 2011 2.997 3.047 2.997 3.022 11,638 +0.01(+0.50%)
Jul 07, 2011 2.997 3.047 2.997 3.007 3,312 +0.02(+0.67%)
Jul 06, 2011 3.037 3.047 2.987 2.987 4,137 -0.06(-1.96%)
Jul 05, 2011 3.047 3.047 3.047 3.047 2,476 +0.02(+0.66%)
Jul 01, 2011 3.047 3.047 2.977 3.027 5,724 +0.00(+0.00%)
Jun 30, 2011 3.077 3.077 3.027 3.027 8,852 -0.01(-0.33%)
Jun 29, 2011 3.037 3.057 3.037 3.037 9,691 +0.00(+0.00%)
Jun 28, 2011 3.037 3.047 3.017 3.037 6,904 +0.00(+0.00%)
Jun 27, 2011 3.017 3.057 3.017 3.037 22,170 +0.02(+0.66%)
Jun 24, 2011 2.987 3.017 2.927 3.017 1,728 +0.00(+0.00%)
Jun 23, 2011 2.997 3.037 2.997 3.017 1,154 +0.00(+0.00%)
Jun 21, 2011 3.017 3.017 3.017 3.017 301 -0.00(-0.00%)
Jun 20, 2011 3.017 3.057 2.997 3.017 2,937 -0.04(-1.30%)
Jun 17, 2011 2.997 3.077 2.987 3.057 2,791 +0.03(+0.99%)
Jun 16, 2011 3.027 3.087 3.027 3.027 3,881 -0.04(-1.30%)
Jun 15, 2011 3.057 3.130 3.027 3.067 7,858 -0.06(-1.91%)
Jun 14, 2011 3.127 3.136 3.097 3.126 25,425 +0.00(+0.00%)
Jun 13, 2011 3.146 3.156 3.087 3.126 31,275 +0.04(+1.29%)
Jun 10, 2011 3.097 3.097 3.087 3.087 5,222 -0.03(-0.86%)
Jun 09, 2011 3.126 3.126 3.077 3.113 12,064 -0.00(-0.10%)
Jun 08, 2011 3.166 3.166 3.107 3.116 21,583 -0.02(-0.64%)
Jun 07, 2011 3.136 3.166 3.087 3.136 19,445 +0.00(+0.00%)
Jun 06, 2011 3.088 3.148 3.087 3.136 20,615 +0.03(+0.96%)
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.