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 (%)
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%)
Aug 02, 2010 2.391 2.391 2.296 2.312 7,276 -0.06(-2.36%)
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%)
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.