Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2011 1.873 1.873 1.849 1.849 3,763 -0.08(-4.13%)
Sep 28, 2011 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Sep 27, 2011 1.953 2.009 1.913 1.929 98,367 +0.02(+0.83%)
Sep 26, 2011 1.833 1.953 1.833 1.913 20,825 +0.11(+6.19%)
Sep 23, 2011 1.817 1.817 1.754 1.801 40,647 -0.02(-1.31%)
Sep 22, 2011 1.825 1.829 1.825 1.825 30,466 -0.01(-0.43%)
Sep 21, 2011 1.865 1.865 1.833 1.833 11,988 -0.01(-0.43%)
Sep 20, 2011 1.865 1.865 1.833 1.841 19,178 -0.06(-2.94%)
Sep 19, 2011 1.833 1.897 1.833 1.897 3,640 +0.06(+3.03%)
Sep 16, 2011 1.853 1.853 1.825 1.841 45,299 +0.03(+1.76%)
Sep 15, 2011 1.825 1.857 1.809 1.809 11,957 +0.06(+3.18%)
Sep 14, 2011 1.833 1.841 1.738 1.754 265,710 -0.10(-5.17%)
Sep 13, 2011 1.969 1.969 1.849 1.849 53,678 -0.07(-3.73%)
Sep 12, 2011 2.057 2.072 1.913 1.921 40,554 -0.16(-7.66%)
Sep 09, 2011 2.072 2.176 2.072 2.080 1,944 -0.03(-1.51%)
Sep 08, 2011 2.224 2.224 2.057 2.112 52,791 -0.16(-7.02%)
Sep 07, 2011 2.280 2.288 2.256 2.272 15,781 -0.01(-0.35%)
Sep 06, 2011 2.280 2.288 2.232 2.280 14,700 -0.02(-0.69%)
Sep 02, 2011 2.375 2.375 2.296 2.296 9,158 -0.08(-3.34%)
Sep 01, 2011 2.359 2.375 2.359 2.375 9,660 +0.02(+0.66%)
Aug 31, 2011 2.351 2.383 2.240 2.359 54,650 +0.02(+0.68%)
Aug 30, 2011 2.351 2.351 2.296 2.343 6,982 +0.03(+1.41%)
Aug 29, 2011 2.343 2.351 2.296 2.311 4,668 -0.03(-1.39%)
Aug 26, 2011 2.351 2.351 2.343 2.343 3,763 +0.02(+0.68%)
Aug 24, 2011 2.328 2.328 2.328 2.328 0 +0.02(+0.69%)
Aug 23, 2011 2.272 2.328 2.232 2.312 20,072 +0.04(+1.75%)
Aug 22, 2011 2.272 2.343 2.272 2.272 18,472 +0.04(+1.79%)
Aug 19, 2011 2.312 2.312 2.232 2.232 14,536 -0.08(-3.45%)
Aug 18, 2011 2.312 2.312 2.298 2.312 6,779 +0.03(+1.40%)
Aug 17, 2011 2.351 2.351 2.272 2.280 20,323 -0.07(-3.05%)
Aug 15, 2011 2.280 2.351 2.351 2.351 44,034 +0.02(+1.03%)
Aug 12, 2011 2.326 2.351 2.326 2.328 5,959 +0.02(+1.04%)
Aug 11, 2011 2.168 2.304 2.168 2.304 7,276 +0.15(+7.04%)
Aug 10, 2011 2.160 2.160 2.136 2.152 3,764 +0.14(+7.14%)
Aug 09, 2011 1.913 2.072 1.905 2.009 3,645 +0.11(+5.88%)
Aug 08, 2011 2.296 2.296 1.889 1.897 27,997 -0.19(-9.16%)
Aug 05, 2011 1.977 2.160 1.905 2.088 4,610 +0.02(+1.16%)
Aug 04, 2011 2.112 2.112 1.945 2.064 40,717 -0.12(-5.47%)
Aug 03, 2011 2.176 2.224 2.128 2.184 47,301 -0.06(-2.84%)
Aug 02, 2011 2.351 2.351 2.240 2.248 8,844 -0.14(-6.00%)
Aug 01, 2011 2.391 2.391 2.391 2.391 29,983 +0.07(+3.09%)
Jul 29, 2011 2.375 2.375 2.272 2.320 7,079 +0.00(+0.00%)
Jul 28, 2011 2.391 2.391 2.248 2.320 12,026 -0.07(-3.12%)
Jul 27, 2011 2.394 2.394 2.394 2.394 150 +0.02(+0.79%)
Jul 26, 2011 2.391 2.391 2.359 2.375 4,641 -0.02(-0.67%)
Jul 25, 2011 2.391 2.414 2.391 2.391 6,649 +0.02(+0.67%)
Jul 22, 2011 2.375 2.377 2.375 2.375 2,760 +0.00(+0.00%)
Jul 21, 2011 2.375 2.415 2.375 2.375 3,644 +0.01(+0.34%)
Jul 20, 2011 2.351 2.407 2.312 2.367 12,092 -0.02(-1.00%)
Jul 19, 2011 2.391 2.415 2.391 2.391 21,417 +0.00(+0.00%)
Jul 18, 2011 2.391 2.407 2.363 2.391 18,760 +0.02(+0.67%)
Jul 15, 2011 2.431 2.463 2.375 2.375 35,626 -0.06(-2.61%)
Jul 14, 2011 2.519 2.519 2.439 2.439 2,191 -0.01(-0.52%)
Jul 13, 2011 2.439 2.463 2.415 2.452 8,056 +0.06(+2.53%)
Jul 12, 2011 2.367 2.431 2.351 2.391 28,027 -0.02(-0.66%)
Jul 11, 2011 2.399 2.415 2.351 2.407 13,692 -0.01(-0.49%)
Jul 08, 2011 2.399 2.439 2.399 2.419 14,537 +0.01(+0.50%)
Jul 07, 2011 2.399 2.439 2.399 2.407 4,137 +0.02(+0.67%)
Jul 06, 2011 2.431 2.439 2.391 2.391 5,168 -0.05(-1.96%)
Jul 05, 2011 2.439 2.439 2.439 2.439 3,093 +0.02(+0.66%)
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.