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 (%)
Oct 31, 2012 2.949 2.989 2.949 2.956 14,916 +0.02(+0.79%)
Oct 26, 2012 2.949 2.933 2.933 2.933 5,018 +0.01(+0.27%)
Oct 25, 2012 2.957 2.957 2.925 2.925 9,365 +0.00(+0.00%)
Oct 24, 2012 2.973 2.973 2.925 2.925 71,066 -0.02(-0.81%)
Oct 23, 2012 2.917 2.981 2.917 2.949 5,582 +0.03(+1.09%)
Oct 19, 2012 2.925 2.988 2.917 2.917 14,427 +0.00(+0.00%)
Oct 18, 2012 2.925 2.925 2.909 2.917 15,033 +0.00(+0.00%)
Oct 17, 2012 2.909 2.989 2.909 2.917 5,998 +0.07(+2.52%)
Oct 16, 2012 2.878 2.885 2.798 2.846 15,496 -0.05(-1.65%)
Oct 15, 2012 2.941 2.941 2.878 2.893 36,614 +0.00(+0.00%)
Oct 12, 2012 2.909 2.909 2.893 2.893 40,440 -0.01(-0.27%)
Oct 11, 2012 2.917 2.925 2.893 2.901 38,341 -0.01(-0.29%)
Oct 10, 2012 2.917 2.949 2.909 2.910 10,710 -0.04(-1.30%)
Oct 09, 2012 2.949 2.949 2.909 2.948 24,960 -0.00(-0.04%)
Oct 08, 2012 3.037 3.037 2.926 2.949 5,269 -0.09(-2.89%)
Oct 05, 2012 2.925 3.037 2.901 3.037 8,405 +0.06(+1.85%)
Oct 04, 2012 2.988 2.988 2.909 2.982 8,530 -0.01(-0.25%)
Oct 03, 2012 2.989 2.989 2.925 2.989 23,644 +0.00(+0.00%)
Oct 02, 2012 2.957 3.021 2.949 2.989 4,087 -0.03(-1.06%)
Sep 28, 2012 3.021 3.021 3.021 3.021 0 +0.17(+5.87%)
Sep 27, 2012 2.854 2.909 2.790 2.854 24,995 +0.02(+0.84%)
Sep 26, 2012 2.854 2.862 2.830 2.830 1,778 -0.10(-3.27%)
Sep 25, 2012 2.989 3.109 2.925 2.925 24,194 -0.03(-1.08%)
Sep 24, 2012 2.933 2.957 2.933 2.957 12,484 +0.02(+0.54%)
Sep 21, 2012 2.965 2.989 2.941 2.941 10,569 -0.01(-0.27%)
Sep 20, 2012 2.933 2.989 2.933 2.949 24,718 -0.09(-2.89%)
Sep 19, 2012 2.870 3.037 2.870 3.037 40,953 +0.18(+6.42%)
Sep 18, 2012 2.909 2.941 2.822 2.854 13,022 -0.07(-2.45%)
Sep 17, 2012 2.989 2.989 2.909 2.925 4,141 -0.10(-3.42%)
Sep 14, 2012 3.077 3.093 2.957 3.029 20,700 +0.03(+1.06%)
Sep 13, 2012 2.989 3.021 2.989 2.997 4,767 +0.01(+0.27%)
Sep 12, 2012 3.029 3.109 2.949 2.989 38,232 -0.04(-1.32%)
Sep 11, 2012 3.061 3.109 2.957 3.029 9,859 +0.08(+2.70%)
Sep 10, 2012 2.965 2.989 2.949 2.949 12,075 -0.02(-0.80%)
Sep 07, 2012 2.949 3.037 2.933 2.973 19,633 +0.02(+0.81%)
Sep 06, 2012 3.021 3.021 2.949 2.949 30,251 -0.04(-1.33%)
Sep 05, 2012 2.965 3.005 2.893 2.989 182,920 +0.02(+0.80%)
Sep 04, 2012 2.981 2.989 2.957 2.965 10,797 -0.02(-0.80%)
Aug 31, 2012 2.989 3.004 2.973 2.989 11,090 +0.04(+1.35%)
Aug 30, 2012 3.029 3.045 2.949 2.949 149,263 -0.09(-2.89%)
Aug 29, 2012 3.013 3.141 2.997 3.037 45,276 +0.02(+0.79%)
Aug 27, 2012 3.069 3.077 3.013 3.013 38,901 -0.06(-1.82%)
Aug 24, 2012 3.077 3.125 3.069 3.069 28,290 -0.01(-0.26%)
Aug 23, 2012 3.101 3.140 3.069 3.077 7,467 +0.01(+0.26%)
Aug 22, 2012 3.109 3.109 3.069 3.069 10,533 -0.03(-1.03%)
Aug 21, 2012 3.164 3.172 3.069 3.101 16,131 +0.02(+0.52%)
Aug 20, 2012 3.101 3.141 3.085 3.085 54,361 -0.02(-0.77%)
Aug 17, 2012 3.141 3.141 3.101 3.109 13,204 +0.01(+0.26%)
Aug 16, 2012 3.086 3.188 3.077 3.101 10,207 +0.02(+0.52%)
Aug 15, 2012 3.133 3.244 3.069 3.085 25,925 +0.06(+1.84%)
Aug 14, 2012 3.037 3.180 3.029 3.029 33,915 +0.04(+1.33%)
Aug 13, 2012 3.117 3.228 2.949 2.989 108,362 -0.16(-5.06%)
Aug 10, 2012 3.133 3.268 3.117 3.149 22,693 +0.05(+1.54%)
Aug 09, 2012 3.491 3.491 3.037 3.101 31,791 +0.09(+2.91%)
Aug 08, 2012 2.901 3.029 2.901 3.013 16,620 +0.11(+3.85%)
Aug 07, 2012 2.909 2.925 2.774 2.901 11,880 -0.02(-0.55%)
Aug 06, 2012 2.814 2.941 2.790 2.917 4,466 +0.08(+2.81%)
Aug 03, 2012 2.940 2.940 2.830 2.838 5,678 +0.05(+1.71%)
Aug 02, 2012 2.862 2.941 2.790 2.790 8,667 -0.09(-3.05%)
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.