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 (%)
Aug 31, 2009 3.236 3.236 3.212 3.212 250 -0.08(-2.42%)
Aug 28, 2009 3.348 3.348 3.228 3.292 10,185 -0.04(-1.20%)
Aug 27, 2009 3.316 3.334 3.316 3.332 4,761 -0.11(-3.24%)
Aug 26, 2009 3.507 3.595 3.380 3.443 1,898 +0.03(+0.94%)
Aug 25, 2009 3.531 3.531 3.388 3.411 446 -0.04(-1.16%)
Aug 24, 2009 3.467 3.579 3.451 3.451 947 +0.01(+0.23%)
Aug 21, 2009 3.372 3.451 3.372 3.443 4,067 +0.13(+3.85%)
Aug 20, 2009 3.372 3.372 3.316 3.316 658 -0.05(-1.42%)
Aug 19, 2009 3.308 3.451 3.308 3.364 1,894 -0.01(-0.24%)
Aug 18, 2009 3.547 3.547 3.324 3.372 9,910 -0.22(-6.21%)
Aug 17, 2009 3.547 3.595 3.404 3.595 6,952 -0.11(-3.01%)
Aug 14, 2009 3.619 3.707 3.483 3.707 9,032 +0.10(+2.65%)
Aug 13, 2009 3.722 3.826 3.603 3.611 4,641 -0.10(-2.58%)
Aug 12, 2009 3.691 3.786 3.643 3.707 9,001 -0.04(-1.06%)
Aug 11, 2009 3.834 3.834 3.667 3.746 9,581 -0.10(-2.69%)
Aug 10, 2009 3.778 3.850 3.659 3.850 13,424 +0.10(+2.55%)
Aug 07, 2009 4.025 4.057 3.515 3.754 64,771 -0.12(-3.09%)
Aug 06, 2009 4.089 4.089 3.866 3.874 9,435 -0.30(-7.25%)
Aug 05, 2009 3.962 4.320 3.826 4.177 15,664 +0.21(+5.22%)
Aug 04, 2009 4.137 4.153 3.970 3.970 13,950 -0.08(-1.97%)
Aug 03, 2009 3.707 4.073 3.675 4.049 61,128 +0.45(+12.39%)
Jul 31, 2009 3.507 3.603 3.435 3.603 46,500 +0.14(+3.91%)
Jul 30, 2009 3.547 3.547 3.412 3.467 26,240 -0.08(-2.25%)
Jul 29, 2009 3.667 3.826 3.547 3.547 16,861 -0.23(-6.12%)
Jul 28, 2009 3.388 3.778 3.380 3.778 11,777 +0.29(+8.47%)
Jul 27, 2009 3.404 3.643 3.380 3.483 8,551 +0.02(+0.46%)
Jul 24, 2009 3.467 3.467 3.420 3.467 3,370 -0.12(-3.33%)
Jul 23, 2009 3.547 3.659 3.547 3.587 7,916 +0.19(+5.63%)
Jul 22, 2009 3.340 3.404 3.308 3.396 10,186 -0.02(-0.70%)
Jul 21, 2009 3.420 3.786 3.364 3.420 33,601 +0.04(+1.18%)
Jul 20, 2009 3.428 3.428 3.332 3.380 7,840 -0.05(-1.40%)
Jul 17, 2009 3.428 3.428 3.292 3.428 7,115 -0.01(-0.23%)
Jul 16, 2009 3.459 3.459 3.412 3.435 3,387 +0.01(+0.23%)
Jul 15, 2009 3.325 3.483 3.284 3.428 16,223 -0.01(-0.23%)
Jul 14, 2009 3.435 3.435 3.420 3.435 6,193 +0.03(+0.93%)
Jul 13, 2009 3.404 3.428 3.300 3.404 6,900 +0.14(+4.15%)
Jul 10, 2009 3.428 3.435 3.204 3.268 5,770 -0.16(-4.65%)
Jul 09, 2009 3.722 3.722 3.427 3.427 3,638 +0.07(+2.14%)
Jul 08, 2009 3.268 3.515 3.204 3.356 14,815 +0.11(+3.44%)
Jul 07, 2009 3.348 3.348 3.244 3.244 7,528 -0.07(-2.16%)
Jul 06, 2009 3.364 3.364 3.316 3.316 3,130 -0.27(-7.56%)
Jul 01, 2009 3.587 3.587 3.587 3.587 0 -0.10(-2.60%)
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%)
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.