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, 2012 2.806 2.973 2.790 2.949 9,785 +0.13(+4.52%)
Jul 30, 2012 2.750 2.862 2.630 2.822 24,078 +0.12(+4.42%)
Jul 27, 2012 2.814 2.870 2.702 2.702 11,166 -0.12(-4.24%)
Jul 26, 2012 2.702 2.846 2.680 2.822 9,391 +0.19(+7.27%)
Jul 25, 2012 2.702 2.718 2.528 2.630 63,937 -0.08(-2.94%)
Jul 24, 2012 2.742 2.768 2.567 2.710 28,700 -0.01(-0.29%)
Jul 23, 2012 2.822 2.862 2.710 2.718 9,981 -0.12(-4.21%)
Jul 20, 2012 2.894 2.894 2.838 2.838 6,354 -0.09(-3.00%)
Jul 19, 2012 2.957 2.997 2.878 2.925 8,034 +0.00(+0.00%)
Jul 18, 2012 2.909 2.933 2.880 2.925 3,621 +0.01(+0.27%)
Jul 17, 2012 3.005 3.013 2.917 2.917 13,112 -0.03(-1.08%)
Jul 16, 2012 3.069 3.077 2.949 2.949 2,398 -0.09(-2.89%)
Jul 13, 2012 2.949 3.069 2.949 3.037 14,082 +0.17(+5.83%)
Jul 12, 2012 3.029 3.053 2.862 2.870 14,091 -0.14(-4.51%)
Jul 11, 2012 3.037 3.069 2.973 3.005 18,567 +0.03(+1.07%)
Jul 10, 2012 3.188 3.196 2.973 2.973 35,047 -0.18(-5.57%)
Jul 09, 2012 3.188 3.260 3.101 3.149 10,508 -0.02(-0.75%)
Jul 06, 2012 3.196 3.212 3.172 3.172 13,036 -0.02(-0.50%)
Jul 05, 2012 3.180 3.204 3.149 3.188 9,193 +0.01(+0.25%)
Jul 03, 2012 3.180 3.252 3.172 3.180 7,878 +0.08(+2.57%)
Jul 02, 2012 3.101 3.172 3.069 3.101 27,957 +0.06(+2.10%)
Jun 29, 2012 3.005 3.053 2.959 3.037 20,336 +0.10(+3.53%)
Jun 28, 2012 2.830 2.949 2.830 2.933 45,221 +0.14(+5.14%)
Jun 27, 2012 2.893 2.901 2.790 2.790 6,523 +0.04(+1.45%)
Jun 26, 2012 2.814 3.005 2.670 2.750 20,951 -0.09(-3.09%)
Jun 25, 2012 2.949 2.997 2.838 2.838 28,716 -0.08(-2.73%)
Jun 22, 2012 2.878 2.957 2.854 2.917 8,844 +0.01(+0.27%)
Jun 21, 2012 2.949 2.996 2.894 2.909 18,637 +0.00(+0.00%)
Jun 20, 2012 2.949 3.029 2.901 2.909 27,242 +0.00(+0.00%)
Jun 19, 2012 2.893 2.949 2.798 2.909 33,298 +0.06(+2.24%)
Jun 18, 2012 2.870 2.878 2.726 2.846 35,668 +0.07(+2.59%)
Jun 15, 2012 2.670 2.896 2.670 2.774 8,576 +0.10(+3.57%)
Jun 14, 2012 2.670 2.734 2.654 2.678 31,352 +0.08(+3.07%)
Jun 13, 2012 2.694 2.694 2.599 2.599 17,907 -0.11(-4.12%)
Jun 12, 2012 2.782 2.782 2.662 2.710 20,929 +0.00(+0.00%)
Jun 11, 2012 2.798 2.830 2.646 2.710 63,265 -0.08(-2.86%)
Jun 08, 2012 2.762 2.846 2.762 2.790 14,385 +0.06(+2.34%)
Jun 07, 2012 2.830 2.850 2.718 2.726 36,961 -0.11(-3.93%)
Jun 06, 2012 2.814 2.897 2.439 2.838 37,063 +0.02(+0.56%)
Jun 05, 2012 2.750 2.822 2.750 2.822 29,899 +0.08(+2.91%)
Jun 04, 2012 2.822 2.869 2.710 2.742 131,631 -0.10(-3.37%)
Jun 01, 2012 3.045 3.045 2.790 2.838 91,992 -0.24(-7.77%)
May 31, 2012 3.180 3.180 3.019 3.077 146,052 +0.05(+1.58%)
May 30, 2012 3.324 3.348 2.870 3.029 401,933 -0.60(-16.48%)
May 29, 2012 3.372 3.691 3.316 3.627 156,825 +0.36(+10.98%)
May 25, 2012 3.451 3.554 3.252 3.268 140,752 -0.27(-7.66%)
May 24, 2012 3.451 3.555 3.393 3.539 15,234 +0.08(+2.30%)
May 23, 2012 3.428 3.467 3.348 3.459 23,865 -0.05(-1.36%)
May 22, 2012 3.388 3.559 3.348 3.507 16,725 +0.15(+4.51%)
May 21, 2012 3.428 3.523 3.341 3.356 154,530 -0.19(-5.39%)
May 18, 2012 3.595 3.595 3.420 3.547 67,449 -0.01(-0.22%)
May 17, 2012 3.643 3.691 3.547 3.555 45,717 -0.02(-0.67%)
May 16, 2012 3.611 3.659 3.548 3.579 23,869 -0.01(-0.22%)
May 15, 2012 3.675 3.683 3.539 3.587 35,867 -0.09(-2.39%)
May 14, 2012 3.619 3.786 3.547 3.675 136,922 +0.02(+0.44%)
May 11, 2012 3.882 3.898 3.555 3.659 124,003 -0.23(-5.94%)
May 10, 2012 3.930 4.005 3.882 3.890 14,979 -0.03(-0.81%)
May 09, 2012 3.754 3.938 3.699 3.922 65,480 +0.14(+3.80%)
May 08, 2012 3.786 3.786 3.587 3.778 98,835 -0.04(-1.04%)
May 07, 2012 3.842 3.938 3.810 3.818 102,254 +0.01(+0.21%)
May 04, 2012 4.113 4.113 3.810 3.810 133,968 -0.26(-6.46%)
May 03, 2012 4.121 4.145 4.017 4.073 52,230 +0.02(+0.39%)
May 02, 2012 4.145 4.145 4.025 4.057 64,387 -0.04(-0.97%)
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.