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

The Magnificent Seven ETF (NQ: MAGS )

41.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 30, 2009 3.188 3.204 3.188 3.188 14,609 -0.00(-0.04%)
Oct 29, 2009 3.188 3.190 3.188 3.190 784 +0.00(+0.04%)
Oct 28, 2009 3.188 3.188 3.188 3.188 1,254 -0.02(-0.74%)
Oct 27, 2009 3.268 3.268 3.188 3.212 2,791 -0.01(-0.25%)
Oct 26, 2009 3.188 3.332 3.188 3.220 3,369 -0.09(-2.63%)
Oct 22, 2009 3.307 3.307 3.307 3.307 0 +0.08(+2.44%)
Oct 21, 2009 3.308 3.332 3.228 3.228 6,004 -0.06(-1.72%)
Oct 20, 2009 3.292 3.348 3.277 3.285 2,399 +0.02(+0.51%)
Oct 19, 2009 3.260 3.388 3.236 3.268 643 -0.04(-1.20%)
Oct 16, 2009 3.324 3.324 3.308 3.308 2,132 +0.03(+0.97%)
Oct 15, 2009 3.332 3.332 3.268 3.276 2,999 -0.03(-0.96%)
Oct 14, 2009 3.268 3.316 3.268 3.308 14,808 +0.00(+0.00%)
Oct 13, 2009 3.332 3.340 3.268 3.308 6,935 -0.02(-0.60%)
Oct 12, 2009 3.207 3.328 3.207 3.328 639 +0.01(+0.36%)
Oct 09, 2009 3.300 3.316 3.300 3.316 1,003 -0.01(-0.24%)
Oct 07, 2009 3.324 3.324 3.324 3.324 0 -0.02(-0.48%)
Oct 06, 2009 3.340 3.340 3.340 3.340 5,018 +0.09(+2.69%)
Oct 02, 2009 3.252 3.252 3.252 3.252 0 -0.00(-0.12%)
Oct 01, 2009 3.196 3.308 3.188 3.256 1,047 +0.00(+0.12%)
Sep 30, 2009 3.236 3.300 3.196 3.252 1,709 +0.01(+0.25%)
Sep 29, 2009 3.288 3.308 3.244 3.244 2,007 -0.06(-1.93%)
Sep 28, 2009 3.268 3.340 3.252 3.308 2,258 -0.04(-1.19%)
Sep 25, 2009 3.308 3.348 3.308 3.348 6,758 +0.06(+1.69%)
Sep 24, 2009 3.356 3.372 3.292 3.292 2,258 -0.09(-2.59%)
Sep 23, 2009 3.316 3.380 3.316 3.380 2,038 +0.05(+1.43%)
Sep 22, 2009 3.220 3.372 3.220 3.332 3,286 +0.14(+4.50%)
Sep 21, 2009 3.188 3.188 3.188 3.188 1,850 -0.00(-0.00%)
Sep 18, 2009 3.204 3.212 3.188 3.188 4,510 +0.00(+0.00%)
Sep 17, 2009 3.188 3.197 3.188 3.188 3,889 -0.02(-0.50%)
Sep 16, 2009 3.268 3.268 3.204 3.204 1,881 -0.06(-1.95%)
Sep 15, 2009 3.284 3.292 3.244 3.268 7,464 +0.03(+0.99%)
Sep 14, 2009 3.260 3.308 3.188 3.236 4,523 +0.01(+0.25%)
Sep 11, 2009 3.372 3.372 3.228 3.228 8,172 -0.08(-2.41%)
Sep 10, 2009 3.164 3.332 3.164 3.308 5,326 +0.10(+3.23%)
Sep 09, 2009 2.893 3.228 2.893 3.204 18,711 -0.13(-3.83%)
Sep 08, 2009 3.388 3.388 3.276 3.332 5,153 -0.02(-0.71%)
Sep 04, 2009 3.348 3.364 3.348 3.356 6,916 +0.05(+1.45%)
Sep 03, 2009 3.412 3.412 3.308 3.308 1,735 -0.10(-3.04%)
Sep 02, 2009 3.404 3.412 3.404 3.412 674 +0.15(+4.65%)
Sep 01, 2009 3.260 3.260 3.260 3.260 188 +0.05(+1.49%)
Aug 31, 2009 3.236 3.236 3.212 3.212 250 -0.08(-2.42%)
Aug 28, 2009 3.348 3.348 3.228 3.292 10,185 -0.04(-1.20%)
Aug 27, 2009 3.316 3.334 3.316 3.332 4,761 -0.11(-3.24%)
Aug 26, 2009 3.507 3.595 3.380 3.443 1,898 +0.03(+0.94%)
Aug 25, 2009 3.531 3.531 3.388 3.411 446 -0.04(-1.16%)
Aug 24, 2009 3.467 3.579 3.451 3.451 947 +0.01(+0.23%)
Aug 21, 2009 3.372 3.451 3.372 3.443 4,067 +0.13(+3.85%)
Aug 20, 2009 3.372 3.372 3.316 3.316 658 -0.05(-1.42%)
Aug 19, 2009 3.308 3.451 3.308 3.364 1,894 -0.01(-0.24%)
Aug 18, 2009 3.547 3.547 3.324 3.372 9,910 -0.22(-6.21%)
Aug 17, 2009 3.547 3.595 3.404 3.595 6,952 -0.11(-3.01%)
Aug 14, 2009 3.619 3.707 3.483 3.707 9,032 +0.10(+2.65%)
Aug 13, 2009 3.722 3.826 3.603 3.611 4,641 -0.10(-2.58%)
Aug 12, 2009 3.691 3.786 3.643 3.707 9,001 -0.04(-1.06%)
Aug 11, 2009 3.834 3.834 3.667 3.746 9,581 -0.10(-2.69%)
Aug 10, 2009 3.778 3.850 3.659 3.850 13,424 +0.10(+2.55%)
Aug 07, 2009 4.025 4.057 3.515 3.754 64,771 -0.12(-3.09%)
Aug 06, 2009 4.089 4.089 3.866 3.874 9,435 -0.30(-7.25%)
Aug 05, 2009 3.962 4.320 3.826 4.177 15,664 +0.21(+5.22%)
Aug 04, 2009 4.137 4.153 3.970 3.970 13,950 -0.08(-1.97%)
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.