Skip to main content
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 (%)
Jul 31, 2009 3.507 3.603 3.435 3.603 46,500 +0.14(+3.91%)
Jul 30, 2009 3.547 3.547 3.412 3.467 26,240 -0.08(-2.25%)
Jul 29, 2009 3.667 3.826 3.547 3.547 16,861 -0.23(-6.12%)
Jul 28, 2009 3.388 3.778 3.380 3.778 11,777 +0.29(+8.47%)
Jul 27, 2009 3.404 3.643 3.380 3.483 8,551 +0.02(+0.46%)
Jul 24, 2009 3.467 3.467 3.420 3.467 3,370 -0.12(-3.33%)
Jul 23, 2009 3.547 3.659 3.547 3.587 7,916 +0.19(+5.63%)
Jul 22, 2009 3.340 3.404 3.308 3.396 10,186 -0.02(-0.70%)
Jul 21, 2009 3.420 3.786 3.364 3.420 33,601 +0.04(+1.18%)
Jul 20, 2009 3.428 3.428 3.332 3.380 7,840 -0.05(-1.40%)
Jul 17, 2009 3.428 3.428 3.292 3.428 7,115 -0.01(-0.23%)
Jul 16, 2009 3.459 3.459 3.412 3.435 3,387 +0.01(+0.23%)
Jul 15, 2009 3.325 3.483 3.284 3.428 16,223 -0.01(-0.23%)
Jul 14, 2009 3.435 3.435 3.420 3.435 6,193 +0.03(+0.93%)
Jul 13, 2009 3.404 3.428 3.300 3.404 6,900 +0.14(+4.15%)
Jul 10, 2009 3.428 3.435 3.204 3.268 5,770 -0.16(-4.65%)
Jul 09, 2009 3.722 3.722 3.427 3.427 3,638 +0.07(+2.14%)
Jul 08, 2009 3.268 3.515 3.204 3.356 14,815 +0.11(+3.44%)
Jul 07, 2009 3.348 3.348 3.244 3.244 7,528 -0.07(-2.16%)
Jul 06, 2009 3.364 3.364 3.316 3.316 3,130 -0.27(-7.56%)
Jul 01, 2009 3.587 3.587 3.587 3.587 0 -0.10(-2.60%)
Jun 30, 2009 3.754 3.754 3.667 3.683 5,394 -0.18(-4.55%)
Jun 29, 2009 3.906 3.946 3.603 3.858 79,013 +0.52(+15.51%)
Jun 26, 2009 3.337 3.388 3.337 3.340 14,052 -0.02(-0.71%)
Jun 25, 2009 3.308 3.364 3.308 3.364 2,258 -0.03(-0.94%)
Jun 24, 2009 3.459 3.459 3.348 3.396 10,193 +0.01(+0.24%)
Jun 23, 2009 3.475 3.475 3.364 3.388 19,160 +0.00(+0.00%)
Jun 22, 2009 3.428 3.428 3.340 3.388 4,424 +0.17(+5.20%)
Jun 19, 2009 3.284 3.284 3.212 3.220 2,760 -0.05(-1.46%)
Jun 18, 2009 3.308 3.308 3.268 3.268 3,136 +0.06(+1.74%)
Jun 17, 2009 3.388 3.420 3.172 3.212 12,043 -0.18(-5.18%)
Jun 16, 2009 3.404 3.443 3.364 3.388 4,641 -0.02(-0.47%)
Jun 15, 2009 3.420 3.435 3.404 3.404 2,521 -0.12(-3.39%)
Jun 12, 2009 3.539 3.539 3.396 3.523 5,469 +0.01(+0.23%)
Jun 11, 2009 3.515 3.515 3.515 3.515 250 -0.09(-2.43%)
Jun 10, 2009 3.619 3.619 3.571 3.603 5,018 +0.00(+0.00%)
Jun 09, 2009 3.603 3.659 3.523 3.603 18,695 -0.02(-0.44%)
Jun 08, 2009 3.595 3.627 3.571 3.619 9,323 +0.00(+0.00%)
Jun 05, 2009 3.595 3.619 3.595 3.619 627 +0.02(+0.67%)
Jun 04, 2009 3.635 3.635 3.563 3.595 1,343 +0.13(+3.68%)
Jun 03, 2009 3.659 3.659 3.467 3.467 2,760 -0.31(-8.23%)
Jun 02, 2009 3.786 3.794 3.707 3.778 14,444 +0.04(+1.07%)
Jun 01, 2009 3.531 3.786 3.531 3.738 16,272 +0.22(+6.35%)
May 29, 2009 3.587 3.595 3.515 3.515 4,955 -0.03(-0.90%)
May 28, 2009 3.547 3.587 3.547 3.547 5,616 +0.05(+1.37%)
May 27, 2009 3.372 3.659 3.348 3.499 15,070 -0.15(-4.15%)
May 26, 2009 3.579 3.707 3.571 3.651 5,738 +0.04(+1.10%)
May 22, 2009 3.571 3.738 3.459 3.611 11,664 +0.06(+1.80%)
May 21, 2009 3.531 3.555 3.531 3.547 1,333 -0.02(-0.45%)
May 20, 2009 3.603 3.603 3.563 3.563 4,014 +0.06(+1.59%)
May 19, 2009 3.451 3.507 3.451 3.507 4,654 -0.02(-0.45%)
May 18, 2009 3.507 3.523 3.507 3.523 919 +0.12(+3.51%)
May 15, 2009 3.459 3.459 3.404 3.404 1,017 -0.13(-3.61%)
May 14, 2009 3.380 3.619 3.348 3.531 2,509 +0.18(+5.48%)
May 13, 2009 3.443 3.451 3.244 3.348 16,548 -0.13(-3.67%)
May 12, 2009 3.459 3.595 3.443 3.475 15,054 -0.10(-2.89%)
May 11, 2009 3.547 3.627 3.539 3.579 7,554 +0.04(+1.12%)
May 08, 2009 3.475 3.539 3.467 3.539 3,261 +0.12(+3.50%)
May 07, 2009 3.507 3.507 3.420 3.420 4,999 -0.09(-2.50%)
May 06, 2009 3.515 3.531 3.499 3.507 5,768 +0.07(+2.09%)
May 05, 2009 3.435 3.539 3.428 3.435 2,678 -0.01(-0.41%)
May 04, 2009 3.435 3.450 3.428 3.450 10,086 -0.02(-0.51%)
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.