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

The Magnificent Seven ETF (NQ: MAGS )

40.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 28, 2010 3.037 3.037 3.037 3.037 0 +0.10(+3.25%)
Apr 27, 2010 2.965 2.965 2.941 2.941 3,895 -0.12(-3.91%)
Apr 26, 2010 3.101 3.109 3.013 3.061 3,574 -0.01(-0.26%)
Apr 23, 2010 3.061 3.069 3.045 3.069 6,378 +0.02(+0.79%)
Apr 22, 2010 3.127 3.127 2.989 3.045 4,167 -0.07(-2.30%)
Apr 21, 2010 3.125 3.125 3.077 3.117 3,776 +0.06(+1.82%)
Apr 20, 2010 3.053 3.061 2.989 3.061 9,476 +0.01(+0.26%)
Apr 19, 2010 3.053 3.061 3.053 3.053 2,132 -0.01(-0.26%)
Apr 16, 2010 3.180 3.180 3.053 3.061 20,079 -0.05(-1.54%)
Apr 15, 2010 3.101 3.109 3.101 3.109 1,181 +0.01(+0.26%)
Apr 14, 2010 3.101 3.141 3.101 3.101 74,817 -0.02(-0.77%)
Apr 13, 2010 3.069 3.149 3.069 3.125 25,611 +0.06(+1.82%)
Apr 12, 2010 3.113 3.117 3.053 3.069 2,634 -0.04(-1.28%)
Apr 09, 2010 3.093 3.109 3.037 3.109 7,006 -0.01(-0.26%)
Apr 08, 2010 3.093 3.117 3.069 3.117 376 -0.06(-2.00%)
Apr 07, 2010 3.141 3.188 3.037 3.180 5,294 +0.06(+2.05%)
Apr 06, 2010 3.053 3.117 3.053 3.117 20,700 +0.01(+0.26%)
Apr 05, 2010 3.172 3.188 3.109 3.109 3,391 +0.00(+0.13%)
Apr 01, 2010 3.061 3.105 3.105 3.105 24,338 +0.04(+1.17%)
Mar 31, 2010 3.156 3.156 3.069 3.069 501 +0.00(+0.00%)
Mar 30, 2010 3.037 3.069 3.037 3.069 752 -0.01(-0.26%)
Mar 29, 2010 3.077 3.077 3.077 3.077 376 +0.02(+0.52%)
Mar 26, 2010 3.069 3.156 3.061 3.061 10,471 +0.11(+3.78%)
Mar 25, 2010 3.013 3.013 2.949 2.949 3,195 -0.05(-1.60%)
Mar 24, 2010 2.989 3.077 2.949 2.997 3,763 -0.15(-4.81%)
Mar 23, 2010 3.172 3.172 3.117 3.149 2,800 +0.03(+1.02%)
Mar 22, 2010 3.133 3.228 3.117 3.117 12,186 +0.06(+2.09%)
Mar 19, 2010 3.069 3.069 3.053 3.053 1,254 -0.09(-2.99%)
Mar 18, 2010 3.029 3.180 2.925 3.147 5,244 +0.13(+4.17%)
Mar 17, 2010 3.085 3.093 2.917 3.021 1,549 -0.01(-0.26%)
Mar 16, 2010 2.989 3.029 2.989 3.029 5,068 +0.08(+2.70%)
Mar 15, 2010 2.941 2.949 2.870 2.949 3,418 +0.11(+3.93%)
Mar 12, 2010 2.790 2.862 2.790 2.838 9,598 +0.03(+1.14%)
Mar 11, 2010 2.862 2.862 2.798 2.806 3,230 -0.09(-3.03%)
Mar 10, 2010 2.909 2.909 2.893 2.893 3,111 -0.02(-0.55%)
Mar 09, 2010 2.997 2.997 2.901 2.909 2,664 -0.06(-1.88%)
Mar 08, 2010 2.902 2.965 2.902 2.965 376 +0.06(+1.92%)
Mar 05, 2010 2.909 2.989 2.901 2.909 12,993 +0.02(+0.83%)
Mar 04, 2010 2.909 2.909 2.862 2.885 3,934 -0.02(-0.55%)
Mar 03, 2010 2.925 2.981 2.814 2.901 15,392 -0.10(-3.19%)
Mar 02, 2010 2.973 2.997 2.921 2.997 12,182 -0.04(-1.31%)
Mar 01, 2010 3.005 3.037 2.933 3.037 22,412 +0.01(+0.26%)
Feb 26, 2010 3.045 3.045 2.901 3.029 5,457 -0.02(-0.52%)
Feb 25, 2010 3.077 3.077 3.029 3.045 5,281 -0.03(-1.04%)
Feb 24, 2010 3.077 3.077 3.077 3.077 3,136 -0.01(-0.26%)
Feb 23, 2010 3.093 3.093 3.085 3.085 376 -0.03(-0.85%)
Feb 22, 2010 3.109 3.111 3.093 3.111 7,025 +0.00(+0.08%)
Feb 18, 2010 3.109 3.109 3.109 3.109 627 +0.02(+0.52%)
Feb 17, 2010 3.109 3.166 3.093 3.093 3,739 -0.02(-0.77%)
Feb 16, 2010 3.141 3.141 3.029 3.117 6,374 -0.03(-1.01%)
Feb 12, 2010 3.180 3.149 3.149 3.149 7,401 -0.06(-1.99%)
Feb 11, 2010 3.260 3.260 3.212 3.212 3,073 -0.06(-1.95%)
Feb 10, 2010 3.252 3.284 3.180 3.276 10,855 -0.02(-0.72%)
Feb 09, 2010 3.316 3.316 3.232 3.300 7,150 +0.02(+0.49%)
Feb 08, 2010 3.412 3.523 3.244 3.284 14,375 -0.01(-0.24%)
Feb 05, 2010 3.228 3.348 3.220 3.292 12,921 -0.01(-0.24%)
Feb 04, 2010 3.396 3.412 3.236 3.300 13,925 -0.12(-3.50%)
Feb 03, 2010 3.308 3.420 3.308 3.420 3,020 +0.02(+0.70%)
Feb 02, 2010 3.316 3.396 3.316 3.396 10,757 +0.00(+0.00%)
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.