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

The Magnificent Seven ETF (NQ: MAGS )

41.72 +0.65 (+1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Feb 27, 2009 3.898 4.105 3.882 4.009 16,435 +0.10(+2.65%)
Feb 26, 2009 4.225 4.376 3.906 3.906 21,653 -0.09(-2.20%)
Feb 25, 2009 4.033 4.041 3.946 3.993 8,228 -0.03(-0.79%)
Feb 24, 2009 4.057 4.129 3.722 4.025 37,680 +0.05(+1.20%)
Feb 23, 2009 4.121 4.193 3.786 3.978 12,347 -0.21(-4.95%)
Feb 20, 2009 4.129 4.305 4.041 4.185 19,131 +0.02(+0.38%)
Feb 19, 2009 4.249 4.384 4.169 4.169 1,881 -0.10(-2.24%)
Feb 18, 2009 4.177 4.264 4.073 4.264 3,763 +0.01(+0.19%)
Feb 17, 2009 4.273 4.273 4.193 4.256 2,521 -0.16(-3.61%)
Feb 13, 2009 4.456 4.456 4.384 4.416 3,241 +0.06(+1.47%)
Feb 12, 2009 4.352 4.352 4.352 4.352 376 +0.00(+0.00%)
Feb 11, 2009 4.312 4.352 4.312 4.352 878 -0.02(-0.36%)
Feb 10, 2009 4.352 4.472 4.304 4.368 3,650 -0.10(-2.32%)
Feb 09, 2009 4.449 4.543 4.376 4.472 2,264 -0.03(-0.71%)
Feb 06, 2009 4.416 4.591 4.368 4.504 9,289 +0.00(+0.00%)
Feb 05, 2009 4.334 4.504 4.280 4.504 2,509 +0.13(+2.91%)
Feb 04, 2009 4.496 4.571 4.360 4.376 2,132 +0.23(+5.58%)
Feb 03, 2009 4.137 4.432 3.970 4.145 12,422 -0.17(-3.88%)
Feb 02, 2009 4.424 4.424 4.017 4.312 6,448 -0.24(-5.25%)
Jan 30, 2009 4.639 4.639 4.551 4.551 2,007 -0.01(-0.17%)
Jan 29, 2009 4.942 4.942 4.543 4.559 9,660 -0.16(-3.38%)
Jan 28, 2009 4.679 4.719 4.679 4.719 1,881 +0.15(+3.32%)
Jan 27, 2009 4.615 4.671 4.559 4.567 4,328 +0.02(+0.53%)
Jan 26, 2009 4.480 4.559 4.480 4.543 2,195 -0.01(-0.18%)
Jan 23, 2009 4.376 4.639 4.368 4.551 5,783 -0.07(-1.55%)
Jan 22, 2009 4.623 4.623 4.623 4.623 5,143 +0.03(+0.69%)
Jan 21, 2009 4.671 4.671 4.448 4.591 5,181 +0.02(+0.35%)
Jan 20, 2009 4.695 4.751 4.575 4.575 2,160 +0.02(+0.53%)
Jan 16, 2009 4.623 4.711 4.551 4.551 6,849 +0.23(+5.35%)
Jan 15, 2009 4.472 4.512 4.280 4.320 10,651 -0.26(-5.58%)
Jan 14, 2009 4.440 4.743 4.440 4.575 4,520 +0.01(+0.18%)
Jan 13, 2009 4.643 4.643 4.559 4.567 4,265 -0.07(-1.55%)
Jan 12, 2009 4.918 4.934 4.639 4.639 4,767 -0.29(-5.83%)
Jan 09, 2009 4.575 4.942 4.575 4.926 2,509 -0.01(-0.16%)
Jan 08, 2009 4.958 5.062 4.759 4.934 1,003 -0.01(-0.16%)
Jan 07, 2009 4.990 5.022 4.567 4.942 2,815 -0.06(-1.27%)
Jan 06, 2009 4.791 5.062 4.783 5.006 72,139 +0.12(+2.45%)
Jan 05, 2009 4.743 5.101 4.655 4.886 21,112 +0.18(+3.72%)
Jan 02, 2009 4.743 4.743 4.432 4.711 19,119 +0.06(+1.37%)
Dec 31, 2008 4.360 4.974 4.241 4.647 0 +0.30(+6.97%)
Dec 30, 2008 4.288 4.464 4.201 4.344 30,613 -0.06(-1.45%)
Dec 29, 2008 4.089 4.488 4.089 4.408 42,513 +0.31(+7.59%)
Dec 26, 2008 4.017 4.097 3.970 4.097 7,474 +0.02(+0.59%)
Dec 24, 2008 4.065 4.121 4.017 4.073 9,409 +0.01(+0.19%)
Dec 23, 2008 4.065 4.065 3.993 4.065 16,110 -0.04(-0.97%)
Dec 22, 2008 4.081 4.105 3.898 4.105 29,323 -0.03(-0.77%)
Dec 19, 2008 4.129 4.145 4.089 4.137 17,408 -0.01(-0.19%)
Dec 18, 2008 4.033 4.145 4.033 4.145 16,371 +0.01(+0.19%)
Dec 17, 2008 3.978 4.201 3.978 4.137 18,924 -0.01(-0.19%)
Dec 16, 2008 4.089 4.145 4.089 4.145 11,102 +0.03(+0.78%)
Dec 15, 2008 4.137 4.249 3.970 4.113 29,297 -0.18(-4.09%)
Dec 12, 2008 4.197 4.312 3.866 4.288 10,271 -0.01(-0.28%)
Dec 11, 2008 4.233 4.376 4.225 4.300 2,070 -0.06(-1.37%)
Dec 10, 2008 4.280 4.360 4.272 4.360 1,003 +0.06(+1.48%)
Dec 09, 2008 4.098 4.296 4.097 4.296 5,541 -0.06(-1.46%)
Dec 08, 2008 4.177 4.360 4.177 4.360 11,253 +0.18(+4.39%)
Dec 05, 2008 4.185 4.185 3.946 4.177 2,258 +0.03(+0.77%)
Dec 04, 2008 3.906 4.193 3.906 4.145 3,387 -0.07(-1.70%)
Dec 03, 2008 3.898 4.217 3.794 4.217 14,544 +0.09(+2.12%)
Dec 02, 2008 3.986 4.167 3.938 4.129 20,825 +0.01(+0.19%)
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.