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 (%)
Apr 30, 2012 4.057 4.185 4.041 4.185 41,967 +0.06(+1.55%)
Apr 27, 2012 4.185 4.201 4.033 4.121 51,974 +0.02(+0.58%)
Apr 26, 2012 4.256 4.280 4.009 4.097 158,684 -0.13(-3.02%)
Apr 25, 2012 4.241 4.368 4.105 4.225 98,645 +0.00(+0.00%)
Apr 24, 2012 4.137 4.264 4.009 4.225 104,495 +0.14(+3.31%)
Apr 23, 2012 4.129 4.209 4.001 4.089 133,992 -0.06(-1.54%)
Apr 20, 2012 4.225 4.384 4.105 4.153 106,692 -0.05(-1.14%)
Apr 19, 2012 4.225 4.360 4.169 4.201 111,273 -0.04(-0.94%)
Apr 18, 2012 4.583 4.894 4.201 4.241 1,067,739 -0.29(-6.34%)
Apr 17, 2012 4.416 4.663 4.408 4.528 198,331 +0.03(+0.71%)
Apr 16, 2012 4.344 4.528 4.105 4.496 217,579 +0.11(+2.54%)
Apr 13, 2012 4.504 4.542 4.264 4.384 121,857 -0.06(-1.26%)
Apr 12, 2012 4.249 4.583 4.233 4.440 427,860 +0.26(+6.10%)
Apr 11, 2012 4.009 4.256 3.970 4.185 209,753 +0.06(+1.55%)
Apr 10, 2012 4.320 4.575 4.002 4.121 389,707 -0.25(-5.66%)
Apr 09, 2012 4.041 4.384 3.938 4.368 677,305 +0.28(+6.82%)
Apr 05, 2012 4.249 4.512 3.946 4.089 1,359,490 -0.24(-5.52%)
Apr 04, 2012 4.424 5.149 4.249 4.328 7,809,355 +0.69(+19.08%)
Apr 03, 2012 3.810 3.906 3.603 3.635 80,322 -0.18(-4.80%)
Apr 02, 2012 3.786 3.826 3.762 3.818 54,619 +0.11(+3.01%)
Mar 30, 2012 3.539 3.762 3.475 3.707 35,037 +0.14(+4.03%)
Mar 29, 2012 3.667 3.667 3.443 3.563 20,723 -0.02(-0.45%)
Mar 28, 2012 3.435 3.667 3.364 3.579 43,809 +0.10(+2.75%)
Mar 27, 2012 3.348 3.523 3.340 3.483 48,363 +0.17(+5.28%)
Mar 26, 2012 3.188 3.340 3.157 3.309 65,206 +0.10(+3.25%)
Mar 23, 2012 3.141 3.204 3.141 3.204 12,253 +0.03(+1.01%)
Mar 22, 2012 3.236 3.236 3.094 3.172 28,983 -0.02(-0.50%)
Mar 21, 2012 3.428 3.428 3.180 3.188 72,474 -0.06(-1.72%)
Mar 20, 2012 3.188 3.268 3.172 3.244 16,114 +0.04(+1.24%)
Mar 19, 2012 3.141 3.332 3.141 3.204 27,799 -0.02(-0.74%)
Mar 16, 2012 3.293 3.293 3.188 3.228 3,700 -0.00(-0.10%)
Mar 15, 2012 3.188 3.316 3.141 3.231 14,929 +0.04(+1.10%)
Mar 14, 2012 3.204 3.228 3.045 3.196 112,280 -0.07(-2.20%)
Mar 13, 2012 3.348 3.555 3.204 3.268 47,599 -0.09(-2.61%)
Mar 12, 2012 3.515 3.539 3.301 3.356 10,161 -0.13(-3.66%)
Mar 09, 2012 3.332 3.643 3.332 3.483 12,876 +0.16(+4.80%)
Mar 08, 2012 3.364 3.467 3.324 3.324 44,000 -0.10(-2.80%)
Mar 07, 2012 3.435 3.459 3.388 3.420 10,407 -0.02(-0.69%)
Mar 06, 2012 3.579 3.635 3.300 3.443 35,350 -0.19(-5.26%)
Mar 05, 2012 3.850 3.850 3.547 3.635 28,306 -0.22(-5.59%)
Mar 02, 2012 3.595 3.890 3.523 3.850 119,305 +0.26(+7.33%)
Mar 01, 2012 3.627 3.627 3.443 3.587 25,304 -0.08(-2.17%)
Feb 29, 2012 3.826 3.826 3.388 3.667 122,914 -0.15(-3.97%)
Feb 28, 2012 3.348 3.906 3.348 3.818 235,090 +0.47(+14.05%)
Feb 27, 2012 3.340 3.348 3.220 3.348 9,645 +0.03(+0.96%)
Feb 24, 2012 3.332 3.332 3.252 3.316 2,029 +0.01(+0.24%)
Feb 23, 2012 3.284 3.329 3.236 3.308 10,239 +0.03(+0.97%)
Feb 22, 2012 3.348 3.348 3.252 3.276 43,596 -0.04(-1.20%)
Feb 21, 2012 3.348 3.396 3.268 3.316 34,210 +0.02(+0.48%)
Feb 17, 2012 3.300 3.300 3.156 3.300 57,099 -0.02(-0.72%)
Feb 16, 2012 3.268 3.348 3.268 3.324 23,095 +0.12(+3.73%)
Feb 15, 2012 3.372 3.421 3.188 3.204 44,918 -0.18(-5.19%)
Feb 14, 2012 3.515 3.515 3.333 3.380 16,986 -0.14(-3.85%)
Feb 13, 2012 3.483 3.531 3.236 3.515 11,848 +0.04(+1.15%)
Feb 10, 2012 3.443 3.507 3.443 3.475 11,368 -0.06(-1.80%)
Feb 09, 2012 3.579 3.643 3.467 3.539 29,769 -0.08(-2.20%)
Feb 08, 2012 3.603 3.619 3.428 3.619 40,953 +0.09(+2.48%)
Feb 07, 2012 3.204 3.587 3.204 3.531 108,969 +0.28(+8.58%)
Feb 06, 2012 3.109 3.308 3.103 3.252 63,329 +0.17(+5.43%)
Feb 03, 2012 3.252 3.308 2.981 3.085 63,905 -0.18(-5.61%)
Feb 02, 2012 3.228 3.284 3.220 3.268 5,018 +0.01(+0.24%)
Feb 01, 2012 3.188 3.260 3.188 3.260 26,318 +0.06(+1.74%)
Jan 31, 2012 3.252 3.260 3.156 3.204 18,606 -0.10(-2.90%)
Jan 30, 2012 3.244 3.507 3.220 3.300 85,313 +0.02(+0.49%)
Jan 27, 2012 3.268 3.348 3.253 3.284 24,101 -0.04(-1.20%)
Jan 26, 2012 3.212 3.388 3.212 3.324 28,818 +0.09(+2.71%)
Jan 25, 2012 3.284 3.308 3.157 3.236 18,354 -0.04(-1.22%)
Jan 24, 2012 3.308 3.308 3.220 3.276 32,111 -0.05(-1.44%)
Jan 23, 2012 3.428 3.428 3.276 3.324 15,160 -0.10(-3.02%)
Jan 20, 2012 3.356 3.431 3.308 3.428 14,422 -0.02(-0.67%)
Jan 19, 2012 3.308 3.451 3.308 3.451 53,364 +0.05(+1.62%)
Jan 18, 2012 3.571 3.571 3.388 3.396 41,992 +0.02(+0.45%)
Jan 17, 2012 3.340 3.404 3.117 3.380 105,129 +0.06(+1.92%)
Jan 13, 2012 3.499 3.515 3.284 3.317 67,202 -0.27(-7.64%)
Jan 12, 2012 3.467 3.730 3.380 3.591 110,139 +0.22(+6.50%)
Jan 11, 2012 3.539 3.555 3.372 3.372 24,393 -0.18(-5.16%)
Jan 10, 2012 3.451 3.667 3.443 3.555 55,669 +0.11(+3.24%)
Jan 09, 2012 3.515 3.579 3.276 3.443 51,636 -0.02(-0.67%)
Jan 06, 2012 3.228 3.547 3.109 3.467 147,627 +0.25(+7.92%)
Jan 05, 2012 3.332 3.420 3.125 3.212 32,531 -0.13(-3.82%)
Jan 04, 2012 3.372 3.428 3.228 3.340 102,554 +0.36(+12.03%)
Dec 30, 2011 2.893 2.989 2.870 2.981 43,544 +0.06(+2.19%)
Dec 29, 2011 3.037 3.037 2.862 2.917 58,996 -0.17(-5.43%)
Dec 28, 2011 3.029 3.109 2.909 3.085 53,791 +0.06(+2.11%)
Dec 27, 2011 2.981 3.069 2.917 3.021 32,723 +0.11(+3.84%)
Dec 23, 2011 2.878 2.965 2.846 2.909 16,905 +0.08(+2.82%)
Dec 21, 2011 2.885 2.898 2.726 2.830 66,981 +0.02(+0.85%)
Dec 20, 2011 2.949 3.005 2.790 2.806 147,820 -0.06(-2.22%)
Dec 19, 2011 2.909 3.085 2.830 2.870 111,662 +0.06(+1.98%)
Dec 16, 2011 2.917 3.021 2.630 2.814 155,893 -0.06(-1.94%)
Dec 15, 2011 3.284 3.347 2.806 2.870 288,199 -0.43(-13.08%)
Dec 14, 2011 3.308 3.587 3.141 3.301 354,022 -0.03(-0.92%)
Dec 13, 2011 3.587 3.826 3.276 3.332 283,662 -0.29(-7.93%)
Dec 12, 2011 3.316 3.619 3.212 3.619 109,660 +0.30(+9.13%)
Dec 09, 2011 3.220 3.483 3.220 3.316 55,912 +0.03(+0.97%)
Dec 08, 2011 3.467 3.467 3.101 3.284 197,928 -0.19(-5.51%)
Dec 07, 2011 3.348 3.778 3.332 3.475 314,363 +0.06(+1.63%)
Dec 06, 2011 3.332 3.507 2.981 3.420 414,049 +0.22(+6.72%)
Dec 05, 2011 3.587 3.627 3.117 3.204 360,060 -0.43(-11.84%)
Dec 02, 2011 3.993 4.065 3.563 3.635 446,796 -0.41(-10.24%)
Dec 01, 2011 3.380 4.057 3.236 4.049 881,149 +0.69(+20.38%)
Nov 30, 2011 3.675 3.675 3.172 3.364 488,081 -0.17(-4.74%)
Nov 29, 2011 2.870 3.858 2.551 3.531 1,680,010 +1.42(+67.17%)
Nov 28, 2011 2.112 2.136 2.112 2.112 11,165 +0.02(+1.14%)
Nov 23, 2011 2.096 2.088 2.088 2.088 2,509 -0.01(-0.38%)
Nov 22, 2011 2.104 2.104 2.096 2.096 250 +0.01(+0.38%)
Nov 21, 2011 2.088 2.112 2.088 2.088 10,790 +0.00(+0.00%)
Nov 18, 2011 2.092 2.092 2.088 2.088 5,131 +0.01(+0.38%)
Nov 17, 2011 2.015 2.080 2.009 2.080 7,316 +0.09(+4.40%)
Nov 16, 2011 2.017 2.017 1.993 1.993 16,058 -0.04(-1.96%)
Nov 15, 2011 2.033 2.041 2.025 2.033 11,416 +0.05(+2.41%)
Nov 14, 2011 1.993 1.993 1.985 1.985 545 +0.00(+0.00%)
Nov 11, 2011 1.993 2.009 1.969 1.985 627 +0.02(+1.22%)
Nov 10, 2011 2.455 2.455 1.913 1.961 16,597 +0.06(+3.36%)
Nov 09, 2011 1.945 1.953 1.897 1.897 8,020 -0.06(-3.25%)
Nov 08, 2011 1.897 1.961 1.897 1.961 18,165 +0.06(+3.36%)
Nov 07, 2011 1.897 1.897 1.897 1.897 12,233 -0.01(-0.42%)
Nov 04, 2011 1.897 1.905 1.897 1.905 501 +0.00(+0.00%)
Nov 03, 2011 1.953 1.953 1.905 1.905 2,574 -0.08(-4.02%)
Nov 02, 2011 1.905 1.985 1.905 1.985 1,371 +0.06(+3.32%)
Nov 01, 2011 1.913 1.929 1.913 1.921 21,949 -0.00(-0.26%)
Oct 31, 2011 1.913 1.926 1.913 1.926 1,190 +0.01(+0.63%)
Oct 28, 2011 2.025 2.025 1.913 1.914 13,816 -0.08(-3.96%)
Oct 27, 2011 1.929 1.993 1.929 1.993 62,937 +0.10(+5.04%)
Oct 26, 2011 1.913 1.913 1.897 1.897 20,700 +0.02(+0.81%)
Oct 25, 2011 1.881 1.913 1.873 1.882 26,547 -0.01(-0.44%)
Oct 24, 2011 1.889 1.897 1.889 1.890 4,390 +0.00(+0.06%)
Oct 21, 2011 1.873 1.993 1.873 1.889 49,006 +0.01(+0.42%)
Oct 19, 2011 1.881 1.881 1.881 1.881 0 +0.01(+0.42%)
Oct 18, 2011 1.873 1.881 1.873 1.873 3,598 -0.02(-0.84%)
Oct 17, 2011 1.913 1.913 1.873 1.889 2,509 -0.02(-1.25%)
Oct 14, 2011 1.913 1.913 1.873 1.913 5,645 +0.03(+1.69%)
Oct 12, 2011 1.881 1.881 1.881 1.881 1,881 -0.03(-1.67%)
Oct 11, 2011 1.881 1.913 1.881 1.913 2,634 +0.00(+0.00%)
Oct 10, 2011 1.873 1.921 1.873 1.913 46,020 +0.08(+4.35%)
Oct 07, 2011 1.897 1.897 1.833 1.833 30,611 -0.06(-3.36%)
Oct 06, 2011 1.953 1.953 1.849 1.897 58,322 -0.02(-0.83%)
Oct 05, 2011 1.897 1.913 1.857 1.913 2,760 +0.01(+0.42%)
Oct 04, 2011 1.905 1.905 1.905 1.905 2,509 +0.02(+1.27%)
Oct 03, 2011 1.873 1.883 1.849 1.881 13,851 +0.03(+1.72%)
Sep 30, 2011 1.873 1.873 1.849 1.849 3,763 -0.08(-4.13%)
Sep 28, 2011 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 27, 2011 1.953 2.009 1.913 1.929 98,367 +0.02(+0.83%)
Sep 26, 2011 1.833 1.953 1.833 1.913 20,825 +0.11(+6.19%)
Sep 23, 2011 1.817 1.817 1.754 1.801 40,647 -0.02(-1.31%)
Sep 22, 2011 1.825 1.829 1.825 1.825 30,466 -0.01(-0.43%)
Sep 21, 2011 1.865 1.865 1.833 1.833 11,988 -0.01(-0.43%)
Sep 20, 2011 1.865 1.865 1.833 1.841 19,178 -0.06(-2.94%)
Sep 19, 2011 1.833 1.897 1.833 1.897 3,640 +0.06(+3.03%)
Sep 16, 2011 1.853 1.853 1.825 1.841 45,299 +0.03(+1.76%)
Sep 15, 2011 1.825 1.857 1.809 1.809 11,957 +0.06(+3.18%)
Sep 14, 2011 1.833 1.841 1.738 1.754 265,710 -0.10(-5.17%)
Sep 13, 2011 1.969 1.969 1.849 1.849 53,678 -0.07(-3.73%)
Sep 12, 2011 2.057 2.072 1.913 1.921 40,554 -0.16(-7.66%)
Sep 09, 2011 2.072 2.176 2.072 2.080 1,944 -0.03(-1.51%)
Sep 08, 2011 2.224 2.224 2.057 2.112 52,791 -0.16(-7.02%)
Sep 07, 2011 2.280 2.288 2.256 2.272 15,781 -0.01(-0.35%)
Sep 06, 2011 2.280 2.288 2.232 2.280 14,700 -0.02(-0.69%)
Sep 02, 2011 2.375 2.375 2.296 2.296 9,158 -0.08(-3.34%)
Sep 01, 2011 2.359 2.375 2.359 2.375 9,660 +0.02(+0.66%)
Aug 31, 2011 2.351 2.383 2.240 2.359 54,650 +0.02(+0.68%)
Aug 30, 2011 2.351 2.351 2.296 2.343 6,982 +0.03(+1.41%)
Aug 29, 2011 2.343 2.351 2.296 2.311 4,668 -0.03(-1.39%)
Aug 26, 2011 2.351 2.351 2.343 2.343 3,763 +0.02(+0.68%)
Aug 24, 2011 2.328 2.328 2.328 2.328 0 +0.02(+0.69%)
Aug 23, 2011 2.272 2.328 2.232 2.312 20,072 +0.04(+1.75%)
Aug 22, 2011 2.272 2.343 2.272 2.272 18,472 +0.04(+1.79%)
Aug 19, 2011 2.312 2.312 2.232 2.232 14,536 -0.08(-3.45%)
Aug 18, 2011 2.312 2.312 2.298 2.312 6,779 +0.03(+1.40%)
Aug 17, 2011 2.351 2.351 2.272 2.280 20,323 -0.07(-3.05%)
Aug 15, 2011 2.280 2.351 2.351 2.351 44,034 +0.02(+1.03%)
Aug 12, 2011 2.326 2.351 2.326 2.328 5,959 +0.02(+1.04%)
Aug 11, 2011 2.168 2.304 2.168 2.304 7,276 +0.15(+7.04%)
Aug 10, 2011 2.160 2.160 2.136 2.152 3,764 +0.14(+7.14%)
Aug 09, 2011 1.913 2.072 1.905 2.009 3,645 +0.11(+5.88%)
Aug 08, 2011 2.296 2.296 1.889 1.897 27,997 -0.19(-9.16%)
Aug 05, 2011 1.977 2.160 1.905 2.088 4,610 +0.02(+1.16%)
Aug 04, 2011 2.112 2.112 1.945 2.064 40,717 -0.12(-5.47%)
Aug 03, 2011 2.176 2.224 2.128 2.184 47,301 -0.06(-2.84%)
Aug 02, 2011 2.351 2.351 2.240 2.248 8,844 -0.14(-6.00%)
Aug 01, 2011 2.391 2.391 2.391 2.391 29,983 +0.07(+3.09%)
Jul 29, 2011 2.375 2.375 2.272 2.320 7,079 +0.00(+0.00%)
Jul 28, 2011 2.391 2.391 2.248 2.320 12,026 -0.07(-3.12%)
Jul 27, 2011 2.394 2.394 2.394 2.394 150 +0.02(+0.79%)
Jul 26, 2011 2.391 2.391 2.359 2.375 4,641 -0.02(-0.67%)
Jul 25, 2011 2.391 2.414 2.391 2.391 6,649 +0.02(+0.67%)
Jul 22, 2011 2.375 2.377 2.375 2.375 2,760 +0.00(+0.00%)
Jul 21, 2011 2.375 2.415 2.375 2.375 3,644 +0.01(+0.34%)
Jul 20, 2011 2.351 2.407 2.312 2.367 12,092 -0.02(-1.00%)
Jul 19, 2011 2.391 2.415 2.391 2.391 21,417 +0.00(+0.00%)
Jul 18, 2011 2.391 2.407 2.363 2.391 18,760 +0.02(+0.67%)
Jul 15, 2011 2.431 2.463 2.375 2.375 35,626 -0.06(-2.61%)
Jul 14, 2011 2.519 2.519 2.439 2.439 2,191 -0.01(-0.52%)
Jul 13, 2011 2.439 2.463 2.415 2.452 8,056 +0.06(+2.53%)
Jul 12, 2011 2.367 2.431 2.351 2.391 28,027 -0.02(-0.66%)
Jul 11, 2011 2.399 2.415 2.351 2.407 13,692 -0.01(-0.49%)
Jul 08, 2011 2.399 2.439 2.399 2.419 14,537 +0.01(+0.50%)
Jul 07, 2011 2.399 2.439 2.399 2.407 4,137 +0.02(+0.67%)
Jul 06, 2011 2.431 2.439 2.391 2.391 5,168 -0.05(-1.96%)
Jul 05, 2011 2.439 2.439 2.439 2.439 3,093 +0.02(+0.66%)
Jul 01, 2011 2.439 2.439 2.383 2.423 7,150 +0.00(+0.00%)
Jun 30, 2011 2.463 2.463 2.423 2.423 11,057 -0.01(-0.33%)
Jun 29, 2011 2.431 2.447 2.431 2.431 12,106 +0.00(+0.00%)
Jun 28, 2011 2.431 2.439 2.415 2.431 8,625 +0.00(+0.00%)
Jun 27, 2011 2.415 2.447 2.415 2.431 27,694 +0.02(+0.66%)
Jun 24, 2011 2.391 2.415 2.343 2.415 2,159 +0.00(+0.00%)
Jun 23, 2011 2.399 2.431 2.399 2.415 1,442 +0.00(+0.00%)
Jun 21, 2011 2.415 2.415 2.415 2.415 376 -0.00(-0.00%)
Jun 20, 2011 2.415 2.447 2.399 2.415 3,669 -0.03(-1.30%)
Jun 17, 2011 2.399 2.463 2.391 2.447 3,486 +0.02(+0.99%)
Jun 16, 2011 2.423 2.471 2.423 2.423 4,848 -0.03(-1.30%)
Jun 15, 2011 2.447 2.506 2.423 2.455 9,816 -0.05(-1.91%)
Jun 14, 2011 2.503 2.511 2.479 2.503 31,760 +0.00(+0.00%)
Jun 13, 2011 2.519 2.527 2.471 2.503 39,066 +0.03(+1.29%)
Jun 10, 2011 2.479 2.479 2.471 2.471 6,523 -0.02(-0.86%)
Jun 09, 2011 2.503 2.503 2.463 2.492 15,069 -0.00(-0.10%)
Jun 08, 2011 2.535 2.535 2.487 2.495 26,960 -0.02(-0.63%)
Jun 07, 2011 2.511 2.535 2.471 2.511 24,289 +0.00(+0.00%)
Jun 06, 2011 2.472 2.520 2.471 2.511 25,750 +0.02(+0.96%)
Jun 03, 2011 2.503 2.543 2.471 2.487 9,660 +0.12(+5.05%)
May 24, 2011 2.383 2.383 2.367 2.367 5,895 -0.06(-2.30%)
May 23, 2011 2.415 2.431 2.351 2.423 14,102 -0.03(-1.30%)
May 19, 2011 2.455 2.455 2.455 2.455 0 -0.02(-0.65%)
May 18, 2011 2.391 2.471 2.391 2.471 8,529 +0.04(+1.64%)
May 17, 2011 2.479 2.479 2.423 2.431 2,332 +0.02(+0.99%)
May 16, 2011 2.471 2.479 2.407 2.407 17,691 -0.05(-1.95%)
May 13, 2011 2.479 2.511 2.455 2.455 7,150 -0.04(-1.59%)
May 12, 2011 2.455 2.495 2.455 2.495 2,080 +0.02(+0.64%)
May 11, 2011 2.495 2.495 2.479 2.479 2,760 +0.01(+0.32%)
May 10, 2011 2.479 2.511 2.471 2.471 21,243 -0.01(-0.32%)
May 09, 2011 2.503 2.503 2.479 2.479 2,258 -0.06(-2.50%)
May 06, 2011 2.567 2.567 2.519 2.543 7,946 -0.04(-1.54%)
May 05, 2011 2.551 2.583 2.447 2.583 878 +0.00(+0.00%)
May 04, 2011 2.575 2.583 2.551 2.583 11,541 +0.02(+0.93%)
May 03, 2011 2.551 2.559 2.543 2.559 21,954 +0.01(+0.31%)
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.