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 30, 2013 3.188 3.316 3.172 3.172 0 -0.05(-1.49%)
Apr 29, 2013 3.149 3.228 3.149 3.220 7,335 +0.06(+2.02%)
Apr 26, 2013 3.260 3.276 3.156 3.156 6,753 -0.04(-1.25%)
Apr 25, 2013 3.156 3.292 3.156 3.196 0 -0.06(-1.72%)
Apr 24, 2013 3.380 3.380 3.164 3.252 0 -0.15(-4.45%)
Apr 23, 2013 3.260 3.412 3.109 3.404 36,600 +0.19(+5.95%)
Apr 22, 2013 3.236 3.308 3.133 3.212 5,427 -0.01(-0.25%)
Apr 19, 2013 3.292 3.308 3.133 3.220 12,692 -0.09(-2.65%)
Apr 18, 2013 3.467 3.563 3.268 3.308 45,004 -0.10(-3.04%)
Apr 17, 2013 3.364 3.575 3.308 3.412 49,145 -0.09(-2.51%)
Apr 16, 2013 3.906 3.906 3.420 3.499 65,514 -0.41(-10.41%)
Apr 15, 2013 3.244 4.025 3.244 3.906 149,603 +0.60(+18.07%)
Apr 12, 2013 3.388 3.403 3.252 3.308 7,334 -0.08(-2.35%)
Apr 11, 2013 3.410 3.410 3.388 3.388 7,320 -0.02(-0.70%)
Apr 10, 2013 3.364 3.428 3.324 3.412 10,632 +0.08(+2.39%)
Apr 09, 2013 3.420 3.420 3.308 3.332 10,397 -0.09(-2.56%)
Apr 08, 2013 3.324 3.459 3.229 3.420 14,401 +0.11(+3.37%)
Apr 05, 2013 3.236 3.324 3.133 3.308 12,103 +0.08(+2.47%)
Apr 04, 2013 3.228 3.308 3.228 3.228 4,140 +0.03(+1.00%)
Apr 03, 2013 3.212 3.260 3.077 3.196 28,563 +0.01(+0.25%)
Apr 02, 2013 3.308 3.308 3.164 3.188 45,744 -0.12(-3.61%)
Apr 01, 2013 3.288 3.308 3.188 3.308 15,779 +0.02(+0.73%)
Mar 28, 2013 3.308 3.348 3.284 3.284 10,839 -0.03(-0.96%)
Mar 27, 2013 3.308 3.372 3.308 3.316 7,401 +0.04(+1.22%)
Mar 26, 2013 3.316 3.340 3.268 3.276 11,886 -0.07(-2.14%)
Mar 25, 2013 3.308 3.416 3.196 3.348 74,515 -0.07(-1.98%)
Mar 22, 2013 3.428 3.428 3.388 3.416 16,654 -0.05(-1.49%)
Mar 21, 2013 3.467 3.491 3.404 3.467 27,848 +0.04(+1.16%)
Mar 20, 2013 3.412 3.428 3.412 3.428 6,335 +0.01(+0.23%)
Mar 19, 2013 3.571 3.603 3.404 3.420 26,412 -0.15(-4.13%)
Mar 18, 2013 3.643 3.643 3.531 3.567 14,414 -0.03(-0.78%)
Mar 15, 2013 3.714 3.714 3.587 3.595 4,485 +0.00(+0.00%)
Mar 14, 2013 3.738 3.746 3.531 3.595 7,531 -0.11(-3.01%)
Mar 13, 2013 3.691 3.799 3.531 3.707 3,638 -0.03(-0.85%)
Mar 12, 2013 3.609 3.769 3.587 3.738 5,708 +0.07(+1.96%)
Mar 11, 2013 3.587 3.667 3.563 3.667 27,361 +0.08(+2.16%)
Mar 08, 2013 3.595 3.651 3.515 3.589 24,526 -0.01(-0.16%)
Mar 07, 2013 3.699 3.699 3.531 3.595 14,457 -0.02(-0.66%)
Mar 06, 2013 3.802 3.802 3.499 3.619 25,930 -0.17(-4.42%)
Mar 05, 2013 3.850 3.938 3.707 3.786 10,121 -0.07(-1.86%)
Mar 04, 2013 3.659 3.961 3.659 3.858 8,636 +0.26(+7.32%)
Mar 01, 2013 3.595 3.767 3.587 3.595 5,269 +0.00(+0.00%)
Feb 28, 2013 3.555 3.595 3.555 3.595 3,974 -0.02(-0.44%)
Feb 27, 2013 3.667 3.690 3.611 3.611 11,494 +0.00(+0.00%)
Feb 26, 2013 3.707 3.754 3.595 3.611 14,406 +0.02(+0.67%)
Feb 25, 2013 3.643 3.643 3.555 3.587 20,475 -0.10(-2.81%)
Feb 22, 2013 3.858 3.858 3.659 3.691 14,025 -0.14(-3.54%)
Feb 21, 2013 3.826 3.905 3.826 3.826 12,366 -0.10(-2.64%)
Feb 20, 2013 3.802 3.930 3.802 3.930 5,143 +0.13(+3.35%)
Feb 19, 2013 3.810 3.979 3.786 3.802 22,507 -0.04(-1.04%)
Feb 15, 2013 3.850 3.914 3.826 3.842 13,762 -0.06(-1.63%)
Feb 14, 2013 3.866 4.057 3.866 3.906 25,656 +0.09(+2.30%)
Feb 13, 2013 3.818 3.961 3.786 3.818 12,989 +0.04(+1.05%)
Feb 12, 2013 3.850 3.978 3.651 3.778 73,262 -0.03(-0.84%)
Feb 11, 2013 3.627 3.826 3.579 3.810 48,803 +0.22(+6.22%)
Feb 08, 2013 3.563 3.595 3.563 3.587 4,549 -0.00(-0.00%)
Feb 07, 2013 3.587 3.589 3.587 3.587 2,896 -0.02(-0.66%)
Feb 06, 2013 3.467 3.611 3.467 3.611 11,918 +0.22(+6.59%)
Feb 04, 2013 3.467 3.467 3.375 3.388 33,013 +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.