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

The Magnificent Seven ETF (NQ: MAGS )

41.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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, 2014 3.013 3.013 2.870 2.925 43,349 -0.09(-2.91%)
Mar 28, 2014 3.069 3.149 2.917 3.013 19,804 +0.11(+3.85%)
Mar 27, 2014 3.316 3.380 2.901 2.901 127,645 -0.54(-15.74%)
Mar 26, 2014 3.380 3.443 3.316 3.443 50,928 +0.02(+0.46%)
Mar 25, 2014 3.308 3.443 3.308 3.428 76,958 +0.12(+3.61%)
Mar 24, 2014 3.141 3.387 3.141 3.308 76,507 +0.14(+4.27%)
Mar 21, 2014 3.109 3.172 3.109 3.172 801 +0.01(+0.25%)
Mar 20, 2014 3.094 3.164 3.094 3.164 3,324 +0.02(+0.51%)
Mar 19, 2014 3.109 3.188 3.085 3.149 22,081 +0.03(+1.02%)
Mar 18, 2014 3.149 3.149 3.111 3.117 4,877 -0.05(-1.51%)
Mar 17, 2014 3.165 3.260 3.109 3.164 18,805 +0.00(+0.00%)
Mar 14, 2014 3.228 3.228 3.141 3.164 3,020 +0.02(+0.76%)
Mar 13, 2014 3.125 3.164 3.125 3.141 2,734 -0.01(-0.25%)
Mar 12, 2014 3.149 3.188 3.141 3.149 5,025 -0.02(-0.50%)
Mar 11, 2014 3.149 3.188 3.133 3.164 16,356 -0.02(-0.75%)
Mar 10, 2014 3.196 3.244 3.133 3.188 7,799 +0.01(+0.25%)
Mar 07, 2014 3.159 3.340 3.156 3.180 21,066 +0.00(+0.02%)
Mar 06, 2014 3.156 3.188 3.156 3.180 12,357 -0.01(-0.27%)
Mar 05, 2014 3.188 3.188 3.156 3.188 37,703 +0.00(+0.08%)
Mar 04, 2014 3.220 3.268 3.156 3.186 13,236 +0.01(+0.43%)
Mar 03, 2014 3.220 3.244 3.156 3.172 12,929 -0.05(-1.49%)
Feb 28, 2014 3.268 3.268 3.180 3.220 5,865 +0.06(+2.02%)
Feb 27, 2014 3.252 3.388 3.149 3.156 44,409 +0.06(+2.06%)
Feb 26, 2014 3.158 3.268 3.093 3.093 40,454 -0.06(-2.02%)
Feb 25, 2014 3.260 3.260 3.156 3.156 18,349 -0.05(-1.49%)
Feb 24, 2014 3.252 3.348 3.196 3.204 20,879 +0.02(+0.75%)
Feb 21, 2014 3.196 3.196 3.180 3.180 2,540 +0.01(+0.25%)
Feb 20, 2014 3.244 3.260 3.149 3.172 16,326 -0.02(-0.50%)
Feb 19, 2014 3.133 3.292 3.133 3.188 34,314 +0.09(+2.83%)
Feb 18, 2014 3.141 3.149 3.077 3.101 17,804 -0.00(-0.00%)
Feb 14, 2014 3.149 3.101 3.101 3.101 6,774 -0.06(-1.77%)
Feb 13, 2014 3.188 3.324 3.149 3.156 13,913 -0.02(-0.75%)
Feb 12, 2014 3.141 3.260 3.125 3.180 23,924 +0.02(+0.76%)
Feb 11, 2014 3.180 3.180 3.156 3.156 5,313 -0.02(-0.75%)
Feb 10, 2014 3.208 3.208 3.180 3.180 376 +0.06(+1.79%)
Feb 07, 2014 3.388 3.388 3.109 3.125 13,532 -0.05(-1.51%)
Feb 06, 2014 3.443 3.443 3.037 3.172 16,974 -0.02(-0.53%)
Feb 05, 2014 3.220 3.260 3.093 3.189 16,749 +0.02(+0.54%)
Feb 04, 2014 3.070 3.180 3.069 3.172 18,842 +0.09(+2.84%)
Feb 03, 2014 3.180 3.220 3.069 3.085 13,215 -0.14(-4.21%)
Jan 31, 2014 3.156 3.220 3.029 3.220 18,211 -0.01(-0.25%)
Jan 30, 2014 3.204 3.419 3.149 3.228 8,643 +0.06(+1.76%)
Jan 29, 2014 3.268 3.268 3.157 3.172 28,075 -0.02(-0.75%)
Jan 28, 2014 3.212 3.332 3.188 3.196 18,128 +0.02(+0.75%)
Jan 27, 2014 3.196 3.539 3.077 3.172 266,358 -0.06(-1.97%)
Jan 24, 2014 3.149 3.252 3.149 3.236 7,631 +0.08(+2.53%)
Jan 23, 2014 3.101 3.260 3.069 3.156 4,798 +0.04(+1.28%)
Jan 22, 2014 3.292 3.292 3.029 3.117 17,736 -0.18(-5.33%)
Jan 21, 2014 3.268 3.308 3.220 3.292 10,676 +0.03(+0.98%)
Jan 17, 2014 3.172 3.260 3.260 3.260 49,178 +0.15(+4.87%)
Jan 16, 2014 3.188 3.284 3.011 3.109 7,429 -0.04(-1.26%)
Jan 15, 2014 2.981 3.164 2.981 3.148 22,722 +0.21(+7.04%)
Jan 14, 2014 2.973 2.989 2.941 2.941 21,425 +0.06(+2.22%)
Jan 13, 2014 2.973 2.973 2.878 2.878 3,852 -0.09(-3.19%)
Jan 10, 2014 2.909 2.972 2.909 2.972 1,693 +0.00(+0.00%)
Jan 08, 2014 2.862 2.972 2.972 2.972 4,014 +0.04(+1.33%)
Jan 07, 2014 2.934 2.989 2.933 2.933 8,046 +0.00(+0.00%)
Jan 06, 2014 2.917 2.941 2.806 2.933 11,090 +0.00(+0.00%)
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.