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 (%)
Mar 31, 2009 3.380 3.429 3.284 3.332 15,305 -0.11(-3.24%)
Mar 30, 2009 3.435 3.443 3.356 3.443 10,789 +0.06(+1.89%)
Mar 26, 2009 3.322 3.380 3.284 3.380 3,340 +0.06(+1.68%)
Mar 25, 2009 3.348 3.746 3.252 3.324 10,149 +0.03(+0.97%)
Mar 24, 2009 3.515 3.737 3.244 3.292 21,331 -0.09(-2.59%)
Mar 23, 2009 3.372 3.579 3.268 3.380 18,424 +0.06(+1.92%)
Mar 20, 2009 3.499 3.499 3.308 3.316 7,401 -0.06(-1.89%)
Mar 19, 2009 3.348 3.507 3.260 3.380 21,053 +0.02(+0.69%)
Mar 18, 2009 3.101 3.531 3.021 3.356 37,593 +0.26(+8.25%)
Mar 17, 2009 3.180 3.268 3.029 3.101 73,377 -0.17(-5.12%)
Mar 16, 2009 3.571 3.587 3.268 3.268 65,344 -0.36(-9.89%)
Mar 13, 2009 3.946 3.946 3.547 3.627 59,110 -0.33(-8.45%)
Mar 12, 2009 4.001 4.009 3.946 3.962 5,753 +0.01(+0.20%)
Mar 11, 2009 3.993 3.993 3.866 3.954 33,515 +0.03(+0.81%)
Mar 10, 2009 3.962 3.978 3.914 3.922 12,536 -0.02(-0.41%)
Mar 09, 2009 3.882 3.946 3.882 3.938 3,826 -0.06(-1.40%)
Mar 06, 2009 3.898 3.993 3.898 3.993 14,155 +0.11(+2.77%)
Mar 05, 2009 4.002 4.025 3.882 3.886 7,927 -0.03(-0.71%)
Mar 04, 2009 4.113 4.113 3.762 3.914 17,260 -0.06(-1.57%)
Mar 02, 2009 4.017 4.017 3.714 3.976 15,611 -0.03(-0.83%)
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%)
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.