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 (%)
Oct 29, 2010 2.407 2.527 2.407 2.479 6,531 +0.00(+0.00%)
Oct 28, 2010 2.519 2.519 2.399 2.479 7,079 -0.04(-1.58%)
Oct 27, 2010 2.519 2.551 2.423 2.519 2,132 +0.03(+1.28%)
Oct 25, 2010 2.471 2.546 2.471 2.487 5,457 +0.05(+1.96%)
Oct 21, 2010 2.487 2.439 2.439 2.439 17,438 -0.05(-1.92%)
Oct 20, 2010 2.511 2.535 2.423 2.487 12,496 -0.02(-0.95%)
Oct 19, 2010 2.527 2.565 2.391 2.511 5,264 -0.04(-1.56%)
Oct 18, 2010 2.638 2.838 2.511 2.551 60,665 -0.02(-0.93%)
Oct 15, 2010 2.439 2.575 2.439 2.575 3,015 +0.07(+2.87%)
Oct 13, 2010 2.519 2.503 2.503 2.503 3,889 -0.05(-1.88%)
Oct 12, 2010 2.519 2.567 2.447 2.551 3,933 -0.02(-0.62%)
Oct 11, 2010 2.479 2.567 2.455 2.567 9,057 +0.11(+4.55%)
Oct 08, 2010 2.591 2.599 2.391 2.455 8,640 -0.13(-4.94%)
Oct 07, 2010 2.591 2.591 2.543 2.583 24,870 +0.11(+4.52%)
Oct 06, 2010 2.551 2.607 2.471 2.471 8,808 -0.06(-2.52%)
Oct 05, 2010 2.511 2.543 2.471 2.535 20,908 +0.05(+1.92%)
Oct 04, 2010 2.551 2.567 2.447 2.487 23,021 +0.02(+0.65%)
Oct 01, 2010 2.463 2.471 2.391 2.471 9,090 +0.08(+3.33%)
Sep 30, 2010 2.399 2.399 2.391 2.391 752 -0.02(-0.66%)
Sep 29, 2010 2.407 2.407 2.399 2.407 2,509 -0.02(-0.66%)
Sep 28, 2010 2.415 2.423 2.391 2.423 2,634 +0.00(+0.00%)
Sep 27, 2010 2.391 2.423 2.391 2.423 1,871 +0.00(+0.00%)
Sep 24, 2010 2.312 2.439 2.304 2.423 690 +0.11(+4.83%)
Sep 23, 2010 2.367 2.386 2.312 2.312 5,259 -0.03(-1.36%)
Sep 22, 2010 2.407 2.415 2.343 2.343 3,010 -0.04(-1.67%)
Sep 21, 2010 2.351 2.383 2.323 2.383 32,323 +0.08(+3.46%)
Sep 20, 2010 2.208 2.304 2.208 2.304 5,200 +0.05(+2.37%)
Sep 17, 2010 2.335 2.335 2.250 2.250 1,156 -0.05(-1.98%)
Sep 15, 2010 2.312 2.312 2.296 2.296 949 +0.02(+0.70%)
Sep 14, 2010 2.320 2.320 2.280 2.280 627 +0.04(+1.78%)
Sep 13, 2010 2.240 2.240 2.232 2.240 4,281 +0.06(+2.93%)
Sep 10, 2010 2.176 2.176 2.176 2.176 1,258 +0.00(+0.00%)
Sep 09, 2010 2.208 2.208 2.168 2.176 2,760 -0.03(-1.44%)
Sep 08, 2010 2.201 2.208 2.201 2.208 376 -0.10(-4.48%)
Sep 07, 2010 2.312 2.312 2.312 2.312 5,018 +0.01(+0.35%)
Sep 03, 2010 2.248 2.304 2.192 2.304 20,173 +0.03(+1.40%)
Sep 02, 2010 2.312 2.312 2.272 2.272 1,380 -0.04(-1.72%)
Sep 01, 2010 2.312 2.312 2.312 2.312 752 +0.07(+3.20%)
Aug 31, 2010 2.240 2.240 2.240 2.240 131 +0.00(+0.22%)
Aug 27, 2010 2.216 2.235 2.235 2.235 878 +0.07(+3.40%)
Aug 25, 2010 2.160 2.162 2.162 2.162 125 -0.02(-1.03%)
Aug 24, 2010 2.184 2.184 2.184 2.184 2,481 +0.02(+0.74%)
Aug 20, 2010 2.192 2.168 2.168 2.168 6,900 -0.02(-1.09%)
Aug 19, 2010 2.200 2.200 2.192 2.192 501 +0.01(+0.36%)
Aug 18, 2010 2.240 2.240 2.184 2.184 5,788 -0.05(-2.14%)
Aug 17, 2010 2.232 2.232 2.232 2.232 2,019 +0.04(+1.82%)
Aug 16, 2010 2.264 2.264 2.192 2.192 6,285 -0.03(-1.43%)
Aug 13, 2010 2.224 2.399 2.224 2.224 1,602 +0.00(+0.00%)
Aug 12, 2010 2.224 2.224 2.224 2.224 472 -0.10(-4.12%)
Aug 11, 2010 2.320 2.320 2.320 2.320 3,056 -0.06(-2.68%)
Aug 10, 2010 2.383 2.383 2.383 2.383 125 +0.03(+1.36%)
Aug 09, 2010 2.312 2.391 2.304 2.351 2,320 -0.05(-1.99%)
Aug 06, 2010 2.399 2.399 2.399 2.399 1,003 +0.00(+0.00%)
Aug 05, 2010 2.383 2.399 2.383 2.399 2,659 +0.02(+0.67%)
Aug 04, 2010 2.375 2.391 2.359 2.383 11,792 +0.04(+1.70%)
Aug 03, 2010 2.375 2.375 2.343 2.344 4,876 +0.03(+1.38%)
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.