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 (%)
Sep 28, 2012 3.021 3.021 3.021 3.021 0 +0.17(+5.87%)
Sep 27, 2012 2.854 2.909 2.790 2.854 24,995 +0.02(+0.84%)
Sep 26, 2012 2.854 2.862 2.830 2.830 1,778 -0.10(-3.27%)
Sep 25, 2012 2.989 3.109 2.925 2.925 24,194 -0.03(-1.08%)
Sep 24, 2012 2.933 2.957 2.933 2.957 12,484 +0.02(+0.54%)
Sep 21, 2012 2.965 2.989 2.941 2.941 10,569 -0.01(-0.27%)
Sep 20, 2012 2.933 2.989 2.933 2.949 24,718 -0.09(-2.89%)
Sep 19, 2012 2.870 3.037 2.870 3.037 40,953 +0.18(+6.42%)
Sep 18, 2012 2.909 2.941 2.822 2.854 13,022 -0.07(-2.45%)
Sep 17, 2012 2.989 2.989 2.909 2.925 4,141 -0.10(-3.42%)
Sep 14, 2012 3.077 3.093 2.957 3.029 20,700 +0.03(+1.06%)
Sep 13, 2012 2.989 3.021 2.989 2.997 4,767 +0.01(+0.27%)
Sep 12, 2012 3.029 3.109 2.949 2.989 38,232 -0.04(-1.32%)
Sep 11, 2012 3.061 3.109 2.957 3.029 9,859 +0.08(+2.70%)
Sep 10, 2012 2.965 2.989 2.949 2.949 12,075 -0.02(-0.80%)
Sep 07, 2012 2.949 3.037 2.933 2.973 19,633 +0.02(+0.81%)
Sep 06, 2012 3.021 3.021 2.949 2.949 30,251 -0.04(-1.33%)
Sep 05, 2012 2.965 3.005 2.893 2.989 182,920 +0.02(+0.80%)
Sep 04, 2012 2.981 2.989 2.957 2.965 10,797 -0.02(-0.80%)
Aug 31, 2012 2.989 3.004 2.973 2.989 11,090 +0.04(+1.35%)
Aug 30, 2012 3.029 3.045 2.949 2.949 149,263 -0.09(-2.89%)
Aug 29, 2012 3.013 3.141 2.997 3.037 45,276 +0.02(+0.79%)
Aug 27, 2012 3.069 3.077 3.013 3.013 38,901 -0.06(-1.82%)
Aug 24, 2012 3.077 3.125 3.069 3.069 28,290 -0.01(-0.26%)
Aug 23, 2012 3.101 3.140 3.069 3.077 7,467 +0.01(+0.26%)
Aug 22, 2012 3.109 3.109 3.069 3.069 10,533 -0.03(-1.03%)
Aug 21, 2012 3.164 3.172 3.069 3.101 16,131 +0.02(+0.52%)
Aug 20, 2012 3.101 3.141 3.085 3.085 54,361 -0.02(-0.77%)
Aug 17, 2012 3.141 3.141 3.101 3.109 13,204 +0.01(+0.26%)
Aug 16, 2012 3.086 3.188 3.077 3.101 10,207 +0.02(+0.52%)
Aug 15, 2012 3.133 3.244 3.069 3.085 25,925 +0.06(+1.84%)
Aug 14, 2012 3.037 3.180 3.029 3.029 33,915 +0.04(+1.33%)
Aug 13, 2012 3.117 3.228 2.949 2.989 108,362 -0.16(-5.06%)
Aug 10, 2012 3.133 3.268 3.117 3.149 22,693 +0.05(+1.54%)
Aug 09, 2012 3.491 3.491 3.037 3.101 31,791 +0.09(+2.91%)
Aug 08, 2012 2.901 3.029 2.901 3.013 16,620 +0.11(+3.85%)
Aug 07, 2012 2.909 2.925 2.774 2.901 11,880 -0.02(-0.55%)
Aug 06, 2012 2.814 2.941 2.790 2.917 4,466 +0.08(+2.81%)
Aug 03, 2012 2.940 2.940 2.830 2.838 5,678 +0.05(+1.71%)
Aug 02, 2012 2.862 2.941 2.790 2.790 8,667 -0.09(-3.05%)
Aug 01, 2012 2.814 2.981 2.814 2.878 5,770 -0.07(-2.43%)
Jul 31, 2012 2.806 2.973 2.790 2.949 9,785 +0.13(+4.52%)
Jul 30, 2012 2.750 2.862 2.630 2.822 24,078 +0.12(+4.42%)
Jul 27, 2012 2.814 2.870 2.702 2.702 11,166 -0.12(-4.24%)
Jul 26, 2012 2.702 2.846 2.680 2.822 9,391 +0.19(+7.27%)
Jul 25, 2012 2.702 2.718 2.528 2.630 63,937 -0.08(-2.94%)
Jul 24, 2012 2.742 2.768 2.567 2.710 28,700 -0.01(-0.29%)
Jul 23, 2012 2.822 2.862 2.710 2.718 9,981 -0.12(-4.21%)
Jul 20, 2012 2.894 2.894 2.838 2.838 6,354 -0.09(-3.00%)
Jul 19, 2012 2.957 2.997 2.878 2.925 8,034 +0.00(+0.00%)
Jul 18, 2012 2.909 2.933 2.880 2.925 3,621 +0.01(+0.27%)
Jul 17, 2012 3.005 3.013 2.917 2.917 13,112 -0.03(-1.08%)
Jul 16, 2012 3.069 3.077 2.949 2.949 2,398 -0.09(-2.89%)
Jul 13, 2012 2.949 3.069 2.949 3.037 14,082 +0.17(+5.83%)
Jul 12, 2012 3.029 3.053 2.862 2.870 14,091 -0.14(-4.51%)
Jul 11, 2012 3.037 3.069 2.973 3.005 18,567 +0.03(+1.07%)
Jul 10, 2012 3.188 3.196 2.973 2.973 35,047 -0.18(-5.57%)
Jul 09, 2012 3.188 3.260 3.101 3.149 10,508 -0.02(-0.75%)
Jul 06, 2012 3.196 3.212 3.172 3.172 13,036 -0.02(-0.50%)
Jul 05, 2012 3.180 3.204 3.149 3.188 9,193 +0.01(+0.25%)
Jul 03, 2012 3.180 3.252 3.172 3.180 7,878 +0.08(+2.57%)
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.