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

The Magnificent Seven ETF (NQ: MAGS )

43.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Jun 30, 2014 2.909 3.031 2.901 3.031 2,856 +0.07(+2.48%)
Jun 27, 2014 3.005 3.005 2.925 2.957 1,078 -0.10(-3.23%)
Jun 26, 2014 3.085 3.085 2.957 3.056 908 -0.02(-0.60%)
Jun 25, 2014 3.085 3.085 2.963 3.075 1,254 -0.04(-1.35%)
Jun 24, 2014 2.995 3.117 2.995 3.117 2,569 +0.00(+0.00%)
Jun 23, 2014 3.149 3.149 3.017 3.117 1,322 +0.10(+3.44%)
Jun 20, 2014 3.013 3.029 2.870 3.013 11,455 -0.07(-2.40%)
Jun 19, 2014 3.077 3.087 2.989 3.087 5,168 -0.08(-2.44%)
Jun 18, 2014 3.180 3.180 2.941 3.164 2,766 -0.09(-2.70%)
Jun 17, 2014 2.965 3.252 2.878 3.252 6,649 +0.33(+11.17%)
Jun 16, 2014 3.029 3.029 2.885 2.925 2,258 -0.14(-4.68%)
Jun 13, 2014 2.917 3.109 2.917 3.069 18,157 +0.20(+6.94%)
Jun 12, 2014 2.862 2.870 2.846 2.870 11,564 -0.02(-0.83%)
Jun 11, 2014 2.917 2.917 2.893 2.893 2,974 +0.02(+0.84%)
Jun 10, 2014 2.870 3.069 2.830 2.869 25,567 -0.00(-0.00%)
Jun 09, 2014 2.949 2.949 2.870 2.870 22,447 -0.09(-2.96%)
Jun 06, 2014 2.957 2.959 2.957 2.957 3,781 -0.03(-1.07%)
Jun 04, 2014 2.989 2.989 2.989 2.989 0 +0.11(+3.88%)
Jun 03, 2014 2.941 3.029 2.870 2.878 13,603 +0.01(+0.28%)
Jun 02, 2014 2.870 2.885 2.870 2.870 14,946 +0.02(+0.78%)
May 30, 2014 2.766 2.847 2.766 2.847 12,763 -0.01(-0.22%)
May 29, 2014 2.710 2.854 2.710 2.854 9,268 +0.12(+4.37%)
May 28, 2014 2.758 2.758 2.734 2.734 2,358 +0.00(+0.00%)
May 27, 2014 2.710 2.766 2.710 2.734 4,976 +0.02(+0.58%)
May 23, 2014 2.718 2.718 2.718 2.718 3,136 -0.01(-0.45%)
May 22, 2014 2.718 2.774 2.718 2.730 4,648 -0.02(-0.71%)
May 21, 2014 2.742 2.782 2.726 2.750 14,306 +0.00(+0.00%)
May 20, 2014 2.718 2.750 2.718 2.750 6,964 +0.01(+0.29%)
May 19, 2014 2.782 2.830 2.742 2.742 5,660 -0.08(-2.77%)
May 16, 2014 2.790 2.822 2.742 2.820 1,627 -0.02(-0.62%)
May 15, 2014 2.836 2.838 2.836 2.838 815 +0.02(+0.56%)
May 14, 2014 2.718 2.822 2.718 2.822 2,279 +0.09(+3.21%)
May 13, 2014 2.710 2.814 2.710 2.734 4,299 +0.04(+1.39%)
May 12, 2014 2.862 2.870 2.697 2.697 49,114 -0.18(-6.29%)
May 09, 2014 2.933 3.035 2.846 2.878 30,818 -0.14(-4.50%)
May 08, 2014 2.885 3.013 2.870 3.013 3,408 +0.03(+1.07%)
May 07, 2014 2.989 2.995 2.878 2.981 3,889 +0.06(+2.19%)
May 06, 2014 2.980 2.980 2.879 2.917 3,017 +0.02(+0.55%)
May 05, 2014 2.885 2.909 2.885 2.901 883 +0.02(+0.83%)
May 02, 2014 2.885 2.901 2.878 2.878 1,543 -0.06(-1.90%)
May 01, 2014 2.878 2.933 2.878 2.933 2,258 -0.01(-0.24%)
Apr 30, 2014 2.917 2.957 2.917 2.940 1,781 +0.01(+0.48%)
Apr 29, 2014 2.917 2.926 2.917 2.926 501 -0.04(-1.32%)
Apr 28, 2014 2.941 2.965 2.909 2.965 18,010 +0.00(+0.00%)
Apr 25, 2014 2.917 2.980 2.909 2.965 17,411 +0.01(+0.27%)
Apr 24, 2014 2.917 3.037 2.917 2.957 11,832 +0.02(+0.82%)
Apr 23, 2014 2.909 2.949 2.909 2.933 12,581 +0.06(+1.94%)
Apr 22, 2014 2.830 2.885 2.830 2.878 1,684 +0.06(+2.27%)
Apr 21, 2014 3.029 3.029 2.814 2.814 9,750 -0.06(-1.94%)
Apr 17, 2014 2.862 2.870 2.870 2.870 3,638 +0.02(+0.56%)
Apr 16, 2014 2.822 2.933 2.822 2.854 1,230 +0.02(+0.87%)
Apr 15, 2014 2.814 2.830 2.814 2.829 2,411 +0.02(+0.54%)
Apr 14, 2014 2.821 2.821 2.814 2.814 2,900 -0.02(-0.56%)
Apr 11, 2014 2.838 2.854 2.830 2.830 5,612 -0.02(-0.56%)
Apr 10, 2014 2.893 2.893 2.834 2.846 5,074 -0.09(-2.99%)
Apr 09, 2014 2.854 2.933 2.854 2.933 7,763 +0.07(+2.53%)
Apr 08, 2014 2.822 2.862 2.821 2.861 8,061 +0.03(+1.07%)
Apr 07, 2014 2.870 2.870 2.830 2.830 8,116 -0.05(-1.91%)
Apr 04, 2014 2.862 2.893 2.862 2.885 774 +0.02(+0.56%)
Apr 03, 2014 2.885 2.917 2.862 2.870 13,276 -0.08(-2.70%)
Apr 02, 2014 2.909 2.949 2.909 2.949 2,264 +0.02(+0.82%)
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.