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, 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%)
Apr 01, 2009 3.428 3.428 3.252 3.319 13,003 -0.01(-0.38%)
Mar 31, 2009 3.380 3.429 3.284 3.332 15,305 -0.11(-3.24%)
Mar 30, 2009 3.435 3.443 3.356 3.443 10,789 +0.06(+1.89%)
Mar 26, 2009 3.322 3.380 3.284 3.380 3,340 +0.06(+1.68%)
Mar 25, 2009 3.348 3.746 3.252 3.324 10,149 +0.03(+0.97%)
Mar 24, 2009 3.515 3.737 3.244 3.292 21,331 -0.09(-2.59%)
Mar 23, 2009 3.372 3.579 3.268 3.380 18,424 +0.06(+1.92%)
Mar 20, 2009 3.499 3.499 3.308 3.316 7,401 -0.06(-1.89%)
Mar 19, 2009 3.348 3.507 3.260 3.380 21,053 +0.02(+0.69%)
Mar 18, 2009 3.101 3.531 3.021 3.356 37,593 +0.26(+8.25%)
Mar 17, 2009 3.180 3.268 3.029 3.101 73,377 -0.17(-5.12%)
Mar 16, 2009 3.571 3.587 3.268 3.268 65,344 -0.36(-9.89%)
Mar 13, 2009 3.946 3.946 3.547 3.627 59,110 -0.33(-8.45%)
Mar 12, 2009 4.001 4.009 3.946 3.962 5,753 +0.01(+0.20%)
Mar 11, 2009 3.993 3.993 3.866 3.954 33,515 +0.03(+0.81%)
Mar 10, 2009 3.962 3.978 3.914 3.922 12,536 -0.02(-0.41%)
Mar 09, 2009 3.882 3.946 3.882 3.938 3,826 -0.06(-1.40%)
Mar 06, 2009 3.898 3.993 3.898 3.993 14,155 +0.11(+2.77%)
Mar 05, 2009 4.002 4.025 3.882 3.886 7,927 -0.03(-0.71%)
Mar 04, 2009 4.113 4.113 3.762 3.914 17,260 -0.06(-1.57%)
Mar 02, 2009 4.017 4.017 3.714 3.976 15,611 -0.03(-0.83%)
Feb 27, 2009 3.898 4.105 3.882 4.009 16,435 +0.10(+2.65%)
Feb 26, 2009 4.225 4.376 3.906 3.906 21,653 -0.09(-2.20%)
Feb 25, 2009 4.033 4.041 3.946 3.993 8,228 -0.03(-0.79%)
Feb 24, 2009 4.057 4.129 3.722 4.025 37,680 +0.05(+1.20%)
Feb 23, 2009 4.121 4.193 3.786 3.978 12,347 -0.21(-4.95%)
Feb 20, 2009 4.129 4.305 4.041 4.185 19,131 +0.02(+0.38%)
Feb 19, 2009 4.249 4.384 4.169 4.169 1,881 -0.10(-2.24%)
Feb 18, 2009 4.177 4.264 4.073 4.264 3,763 +0.01(+0.19%)
Feb 17, 2009 4.273 4.273 4.193 4.256 2,521 -0.16(-3.61%)
Feb 13, 2009 4.456 4.456 4.384 4.416 3,241 +0.06(+1.47%)
Feb 12, 2009 4.352 4.352 4.352 4.352 376 +0.00(+0.00%)
Feb 11, 2009 4.312 4.352 4.312 4.352 878 -0.02(-0.36%)
Feb 10, 2009 4.352 4.472 4.304 4.368 3,650 -0.10(-2.32%)
Feb 09, 2009 4.449 4.543 4.376 4.472 2,264 -0.03(-0.71%)
Feb 06, 2009 4.416 4.591 4.368 4.504 9,289 +0.00(+0.00%)
Feb 05, 2009 4.334 4.504 4.280 4.504 2,509 +0.13(+2.91%)
Feb 04, 2009 4.496 4.571 4.360 4.376 2,132 +0.23(+5.58%)
Feb 03, 2009 4.137 4.432 3.970 4.145 12,422 -0.17(-3.88%)
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.