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 (%)
Jun 30, 2011 2.463 2.463 2.423 2.423 11,057 -0.01(-0.33%)
Jun 29, 2011 2.431 2.447 2.431 2.431 12,106 +0.00(+0.00%)
Jun 28, 2011 2.431 2.439 2.415 2.431 8,625 +0.00(+0.00%)
Jun 27, 2011 2.415 2.447 2.415 2.431 27,694 +0.02(+0.66%)
Jun 24, 2011 2.391 2.415 2.343 2.415 2,159 +0.00(+0.00%)
Jun 23, 2011 2.399 2.431 2.399 2.415 1,442 +0.00(+0.00%)
Jun 21, 2011 2.415 2.415 2.415 2.415 376 -0.00(-0.00%)
Jun 20, 2011 2.415 2.447 2.399 2.415 3,669 -0.03(-1.30%)
Jun 17, 2011 2.399 2.463 2.391 2.447 3,486 +0.02(+0.99%)
Jun 16, 2011 2.423 2.471 2.423 2.423 4,848 -0.03(-1.30%)
Jun 15, 2011 2.447 2.506 2.423 2.455 9,816 -0.05(-1.91%)
Jun 14, 2011 2.503 2.511 2.479 2.503 31,760 +0.00(+0.00%)
Jun 13, 2011 2.519 2.527 2.471 2.503 39,066 +0.03(+1.29%)
Jun 10, 2011 2.479 2.479 2.471 2.471 6,523 -0.02(-0.86%)
Jun 09, 2011 2.503 2.503 2.463 2.492 15,069 -0.00(-0.10%)
Jun 08, 2011 2.535 2.535 2.487 2.495 26,960 -0.02(-0.63%)
Jun 07, 2011 2.511 2.535 2.471 2.511 24,289 +0.00(+0.00%)
Jun 06, 2011 2.472 2.520 2.471 2.511 25,750 +0.02(+0.96%)
Jun 03, 2011 2.503 2.543 2.471 2.487 9,660 +0.12(+5.05%)
May 24, 2011 2.383 2.383 2.367 2.367 5,895 -0.06(-2.30%)
May 23, 2011 2.415 2.431 2.351 2.423 14,102 -0.03(-1.30%)
May 19, 2011 2.455 2.455 2.455 2.455 0 -0.02(-0.65%)
May 18, 2011 2.391 2.471 2.391 2.471 8,529 +0.04(+1.64%)
May 17, 2011 2.479 2.479 2.423 2.431 2,332 +0.02(+0.99%)
May 16, 2011 2.471 2.479 2.407 2.407 17,691 -0.05(-1.95%)
May 13, 2011 2.479 2.511 2.455 2.455 7,150 -0.04(-1.59%)
May 12, 2011 2.455 2.495 2.455 2.495 2,080 +0.02(+0.64%)
May 11, 2011 2.495 2.495 2.479 2.479 2,760 +0.01(+0.32%)
May 10, 2011 2.479 2.511 2.471 2.471 21,243 -0.01(-0.32%)
May 09, 2011 2.503 2.503 2.479 2.479 2,258 -0.06(-2.50%)
May 06, 2011 2.567 2.567 2.519 2.543 7,946 -0.04(-1.54%)
May 05, 2011 2.551 2.583 2.447 2.583 878 +0.00(+0.00%)
May 04, 2011 2.575 2.583 2.551 2.583 11,541 +0.02(+0.93%)
May 03, 2011 2.551 2.559 2.543 2.559 21,954 +0.01(+0.31%)
May 02, 2011 2.551 2.575 2.527 2.551 45,940 +0.04(+1.58%)
Apr 29, 2011 2.527 2.535 2.511 2.511 48,300 -0.02(-0.63%)
Apr 28, 2011 2.551 2.551 2.511 2.527 30,352 +0.02(+0.63%)
Apr 27, 2011 2.575 2.575 2.479 2.511 30,918 +0.02(+0.64%)
Apr 26, 2011 2.479 2.503 2.479 2.495 12,302 +0.04(+1.62%)
Apr 25, 2011 2.439 2.511 2.431 2.455 6,649 +0.02(+0.98%)
Apr 21, 2011 2.407 2.503 2.399 2.431 18,065 +0.00(+0.00%)
Apr 20, 2011 2.370 2.431 2.370 2.431 250 +0.02(+0.66%)
Apr 19, 2011 2.415 2.415 2.415 2.415 125 +0.06(+2.37%)
Apr 18, 2011 2.407 2.407 2.359 2.359 15,305 -0.04(-1.66%)
Apr 15, 2011 2.455 2.455 2.391 2.399 52,184 -0.06(-2.27%)
Apr 14, 2011 2.487 2.487 2.439 2.455 18,302 +0.00(+0.00%)
Apr 13, 2011 2.447 2.471 2.447 2.455 20,176 +0.01(+0.33%)
Apr 12, 2011 2.471 2.471 2.422 2.447 2,509 +0.04(+1.66%)
Apr 11, 2011 2.407 2.455 2.398 2.407 20,825 +0.00(+0.00%)
Apr 08, 2011 2.407 2.479 2.407 2.407 6,084 +0.01(+0.33%)
Apr 07, 2011 2.423 2.447 2.399 2.399 1,906 -0.02(-0.99%)
Apr 05, 2011 2.423 2.423 2.423 2.423 0 -0.02(-0.65%)
Apr 04, 2011 2.439 2.439 2.439 2.439 5,645 +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.