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 +0.07 (+0.17%)
Official Closing 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 (%)
Sep 30, 2014 3.515 3.651 3.412 3.420 182,990 -0.14(-3.81%)
Sep 29, 2014 3.778 3.778 3.467 3.555 190,417 -0.22(-5.71%)
Sep 26, 2014 3.890 3.899 3.699 3.770 180,670 -0.21(-5.21%)
Sep 25, 2014 3.603 3.978 3.603 3.978 447,903 +0.36(+9.93%)
Sep 24, 2014 3.451 3.834 3.388 3.618 339,499 +0.13(+3.64%)
Sep 23, 2014 3.435 3.699 3.412 3.491 234,267 -0.02(-0.45%)
Sep 22, 2014 3.443 3.793 3.188 3.507 282,184 +0.02(+0.69%)
Sep 19, 2014 3.611 3.627 3.483 3.483 111,795 -0.20(-5.41%)
Sep 18, 2014 3.659 3.850 3.587 3.683 108,525 +0.02(+0.65%)
Sep 17, 2014 3.914 3.930 3.619 3.659 181,768 -0.18(-4.77%)
Sep 16, 2014 3.794 3.946 3.667 3.842 194,967 +0.06(+1.47%)
Sep 15, 2014 3.906 4.025 3.778 3.786 150,203 -0.05(-1.25%)
Sep 12, 2014 3.834 3.954 3.802 3.834 235,842 +0.02(+0.42%)
Sep 11, 2014 3.946 4.087 3.786 3.818 285,925 -0.23(-5.71%)
Sep 10, 2014 4.065 4.272 3.922 4.049 293,580 -0.04(-0.97%)
Sep 09, 2014 4.360 4.735 4.009 4.089 956,259 -0.24(-5.52%)
Sep 08, 2014 4.304 4.543 4.129 4.328 1,085,289 -0.06(-1.45%)
Sep 05, 2014 3.954 4.504 3.842 4.392 1,309,214 +0.29(+6.99%)
Sep 04, 2014 4.472 4.535 4.033 4.105 1,390,199 -0.01(-0.19%)
Sep 03, 2014 4.328 4.910 4.001 4.113 5,403,802 +0.60(+17.01%)
Sep 02, 2014 3.276 3.762 3.164 3.515 109,349 +0.25(+7.56%)
Aug 29, 2014 3.228 3.268 3.268 3.268 9,409 +0.06(+1.74%)
Aug 28, 2014 3.069 3.220 3.069 3.212 10,829 +0.00(+0.00%)
Aug 27, 2014 3.268 3.268 3.204 3.212 18,793 +0.03(+1.00%)
Aug 26, 2014 3.109 3.180 3.141 3.180 3,889 +0.04(+1.27%)
Aug 25, 2014 3.164 3.209 3.141 3.141 3,367 +0.01(+0.25%)
Aug 22, 2014 3.140 3.141 3.133 3.133 3,857 +0.01(+0.26%)
Aug 21, 2014 3.149 3.156 3.109 3.125 7,134 +0.02(+0.51%)
Aug 20, 2014 3.348 3.348 3.077 3.109 5,425 -0.06(-1.76%)
Aug 19, 2014 3.156 3.248 3.156 3.164 11,446 -0.06(-1.98%)
Aug 18, 2014 3.236 3.286 3.228 3.228 9,051 -0.01(-0.25%)
Aug 15, 2014 3.244 3.324 3.236 3.236 51,880 +0.02(+0.49%)
Aug 14, 2014 3.212 3.356 3.204 3.220 8,280 -0.03(-0.98%)
Aug 13, 2014 3.236 3.340 3.228 3.252 45,979 -0.02(-0.73%)
Aug 12, 2014 3.308 3.276 3.244 3.276 24,094 +0.00(+0.00%)
Aug 11, 2014 3.244 3.308 3.243 3.276 2,812 +0.02(+0.74%)
Aug 08, 2014 3.228 3.268 3.228 3.252 28,307 +0.06(+1.75%)
Aug 07, 2014 3.268 3.308 3.196 3.196 10,505 -0.08(-2.43%)
Aug 06, 2014 3.204 3.276 3.204 3.276 1,938 +0.16(+5.12%)
Aug 05, 2014 3.332 3.344 3.101 3.117 22,565 -0.25(-7.35%)
Aug 04, 2014 3.428 3.428 3.308 3.364 47,390 +0.10(+2.93%)
Aug 01, 2014 3.292 3.292 3.196 3.268 10,663 +0.04(+1.23%)
Jul 31, 2014 3.316 3.316 3.228 3.228 37,890 -0.03(-0.98%)
Jul 30, 2014 2.949 3.420 2.949 3.260 146,366 +0.28(+9.36%)
Jul 29, 2014 2.981 2.981 2.981 2.981 1,105 -0.00(-0.00%)
Jul 28, 2014 2.981 2.985 2.981 2.981 1,844 +0.00(+0.00%)
Jul 25, 2014 3.053 3.061 2.981 2.981 20,510 +0.00(+0.00%)
Jul 24, 2014 3.013 3.029 2.981 2.981 5,018 -0.01(-0.29%)
Jul 23, 2014 3.021 3.069 2.989 2.990 16,159 -0.04(-1.29%)
Jul 22, 2014 3.029 3.069 2.909 3.029 22,388 +0.10(+3.26%)
Jul 21, 2014 2.989 3.037 2.933 2.933 28,874 +0.00(+0.00%)
Jul 18, 2014 2.758 3.005 2.758 2.933 42,257 +0.17(+6.05%)
Jul 17, 2014 2.790 2.798 2.742 2.766 4,126 +0.03(+1.17%)
Jul 16, 2014 2.790 2.838 2.686 2.734 28,470 -0.06(-2.00%)
Jul 15, 2014 2.878 2.878 2.790 2.790 2,509 -0.10(-3.58%)
Jul 14, 2014 2.838 2.933 2.806 2.893 9,714 -0.01(-0.27%)
Jul 11, 2014 2.909 2.909 2.854 2.901 3,845 -0.02(-0.52%)
Jul 10, 2014 2.885 2.917 2.798 2.917 3,899 -0.03(-1.10%)
Jul 09, 2014 2.989 2.989 2.949 2.949 909 +0.00(+0.11%)
Jul 07, 2014 2.806 2.946 2.946 2.946 1,003 +0.01(+0.35%)
Jul 03, 2014 2.878 2.936 2.936 2.936 17,563 +0.04(+1.46%)
Jul 02, 2014 2.854 2.991 2.854 2.893 8,622 -0.09(-3.17%)
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.