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 (%)
Jun 30, 2009 3.754 3.754 3.667 3.683 5,394 -0.18(-4.55%)
Jun 29, 2009 3.906 3.946 3.603 3.858 79,013 +0.52(+15.51%)
Jun 26, 2009 3.337 3.388 3.337 3.340 14,052 -0.02(-0.71%)
Jun 25, 2009 3.308 3.364 3.308 3.364 2,258 -0.03(-0.94%)
Jun 24, 2009 3.459 3.459 3.348 3.396 10,193 +0.01(+0.24%)
Jun 23, 2009 3.475 3.475 3.364 3.388 19,160 +0.00(+0.00%)
Jun 22, 2009 3.428 3.428 3.340 3.388 4,424 +0.17(+5.20%)
Jun 19, 2009 3.284 3.284 3.212 3.220 2,760 -0.05(-1.46%)
Jun 18, 2009 3.308 3.308 3.268 3.268 3,136 +0.06(+1.74%)
Jun 17, 2009 3.388 3.420 3.172 3.212 12,043 -0.18(-5.18%)
Jun 16, 2009 3.404 3.443 3.364 3.388 4,641 -0.02(-0.47%)
Jun 15, 2009 3.420 3.435 3.404 3.404 2,521 -0.12(-3.39%)
Jun 12, 2009 3.539 3.539 3.396 3.523 5,469 +0.01(+0.23%)
Jun 11, 2009 3.515 3.515 3.515 3.515 250 -0.09(-2.43%)
Jun 10, 2009 3.619 3.619 3.571 3.603 5,018 +0.00(+0.00%)
Jun 09, 2009 3.603 3.659 3.523 3.603 18,695 -0.02(-0.44%)
Jun 08, 2009 3.595 3.627 3.571 3.619 9,323 +0.00(+0.00%)
Jun 05, 2009 3.595 3.619 3.595 3.619 627 +0.02(+0.67%)
Jun 04, 2009 3.635 3.635 3.563 3.595 1,343 +0.13(+3.68%)
Jun 03, 2009 3.659 3.659 3.467 3.467 2,760 -0.31(-8.23%)
Jun 02, 2009 3.786 3.794 3.707 3.778 14,444 +0.04(+1.07%)
Jun 01, 2009 3.531 3.786 3.531 3.738 16,272 +0.22(+6.35%)
May 29, 2009 3.587 3.595 3.515 3.515 4,955 -0.03(-0.90%)
May 28, 2009 3.547 3.587 3.547 3.547 5,616 +0.05(+1.37%)
May 27, 2009 3.372 3.659 3.348 3.499 15,070 -0.15(-4.15%)
May 26, 2009 3.579 3.707 3.571 3.651 5,738 +0.04(+1.10%)
May 22, 2009 3.571 3.738 3.459 3.611 11,664 +0.06(+1.80%)
May 21, 2009 3.531 3.555 3.531 3.547 1,333 -0.02(-0.45%)
May 20, 2009 3.603 3.603 3.563 3.563 4,014 +0.06(+1.59%)
May 19, 2009 3.451 3.507 3.451 3.507 4,654 -0.02(-0.45%)
May 18, 2009 3.507 3.523 3.507 3.523 919 +0.12(+3.51%)
May 15, 2009 3.459 3.459 3.404 3.404 1,017 -0.13(-3.61%)
May 14, 2009 3.380 3.619 3.348 3.531 2,509 +0.18(+5.48%)
May 13, 2009 3.443 3.451 3.244 3.348 16,548 -0.13(-3.67%)
May 12, 2009 3.459 3.595 3.443 3.475 15,054 -0.10(-2.89%)
May 11, 2009 3.547 3.627 3.539 3.579 7,554 +0.04(+1.12%)
May 08, 2009 3.475 3.539 3.467 3.539 3,261 +0.12(+3.50%)
May 07, 2009 3.507 3.507 3.420 3.420 4,999 -0.09(-2.50%)
May 06, 2009 3.515 3.531 3.499 3.507 5,768 +0.07(+2.09%)
May 05, 2009 3.435 3.539 3.428 3.435 2,678 -0.01(-0.41%)
May 04, 2009 3.435 3.450 3.428 3.450 10,086 -0.02(-0.51%)
May 01, 2009 3.475 3.523 3.428 3.467 12,043 +0.12(+3.57%)
Apr 30, 2009 3.356 3.356 3.324 3.348 5,360 +0.10(+3.02%)
Apr 29, 2009 3.260 3.260 3.228 3.250 1,442 +0.01(+0.17%)
Apr 28, 2009 3.228 3.244 3.228 3.244 2,578 +0.00(+0.00%)
Apr 27, 2009 3.292 3.308 3.228 3.244 4,014 -0.02(-0.49%)
Apr 24, 2009 3.125 3.260 3.125 3.260 10,633 +0.13(+4.07%)
Apr 23, 2009 3.164 3.164 3.133 3.133 376 -0.10(-3.20%)
Apr 22, 2009 3.284 3.786 3.117 3.236 3,667 -0.00(-0.12%)
Apr 21, 2009 3.236 3.240 3.196 3.240 4,767 +0.04(+1.37%)
Apr 20, 2009 3.244 3.252 3.196 3.196 6,450 -0.04(-1.23%)
Apr 17, 2009 3.212 3.236 3.125 3.236 5,645 +0.11(+3.57%)
Apr 16, 2009 3.220 3.220 3.125 3.125 4,390 -0.08(-2.49%)
Apr 15, 2009 3.300 3.300 3.196 3.204 4,140 -0.07(-2.19%)
Apr 14, 2009 3.364 3.364 3.276 3.276 1,756 +0.05(+1.48%)
Apr 13, 2009 3.196 3.308 3.196 3.228 2,509 +0.03(+1.00%)
Apr 09, 2009 3.125 3.220 3.117 3.196 20,355 +0.14(+4.43%)
Apr 08, 2009 3.101 3.101 3.029 3.061 1,992 +0.03(+1.05%)
Apr 07, 2009 3.196 3.348 3.029 3.029 3,222 -0.34(-10.17%)
Apr 06, 2009 3.428 3.428 3.252 3.372 2,634 -0.03(-0.94%)
Apr 03, 2009 3.332 3.428 3.332 3.404 18,441 +0.06(+1.67%)
Apr 02, 2009 3.412 3.428 3.324 3.348 33,687 +0.03(+0.86%)
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.