Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

39.80 -0.20 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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%)
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.