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 (%)
Dec 31, 2010 2.439 2.487 2.439 2.479 6,430 +0.02(+0.97%)
Dec 30, 2010 2.407 2.511 2.407 2.455 4,397 -0.07(-2.84%)
Dec 29, 2010 2.487 2.543 2.447 2.527 2,007 +0.12(+4.97%)
Dec 28, 2010 2.415 2.415 2.391 2.407 16,706 -0.01(-0.33%)
Dec 27, 2010 2.399 2.423 2.399 2.415 1,932 -0.02(-0.66%)
Dec 23, 2010 2.463 2.482 2.407 2.431 9,848 -0.03(-1.29%)
Dec 22, 2010 2.407 2.463 2.399 2.463 11,837 +0.03(+1.31%)
Dec 21, 2010 2.415 2.495 2.399 2.431 10,952 -0.03(-1.29%)
Dec 20, 2010 2.463 2.483 2.431 2.463 77,914 +0.00(+0.00%)
Dec 17, 2010 2.543 2.543 2.455 2.463 6,398 +0.01(+0.32%)
Dec 16, 2010 2.527 2.527 2.439 2.455 16,434 +0.02(+0.98%)
Dec 15, 2010 2.543 2.591 2.431 2.431 5,269 -0.12(-4.68%)
Dec 14, 2010 2.551 2.559 2.471 2.551 26,555 -0.01(-0.31%)
Dec 13, 2010 2.654 2.750 2.551 2.559 77,275 +0.14(+5.59%)
Dec 10, 2010 2.519 2.527 2.399 2.423 18,755 -0.01(-0.33%)
Dec 09, 2010 2.463 2.463 2.399 2.431 1,900 +0.00(+0.00%)
Dec 08, 2010 2.407 2.455 2.391 2.431 21,639 -0.03(-1.29%)
Dec 07, 2010 2.439 2.471 2.423 2.463 16,201 -0.02(-0.96%)
Dec 06, 2010 2.487 2.487 2.423 2.487 4,202 +0.07(+3.00%)
Dec 03, 2010 2.487 2.487 2.407 2.414 4,003 -0.06(-2.29%)
Dec 02, 2010 2.463 2.622 2.399 2.471 24,684 -0.05(-1.90%)
Dec 01, 2010 2.511 2.670 2.471 2.519 9,262 +0.02(+0.64%)
Nov 30, 2010 2.511 2.583 2.455 2.503 24,564 -0.03(-1.26%)
Nov 29, 2010 2.670 2.670 2.455 2.535 13,727 -0.02(-0.93%)
Nov 24, 2010 2.559 2.559 2.559 2.559 0 +0.01(+0.31%)
Nov 23, 2010 2.630 2.631 2.447 2.551 31,731 -0.01(-0.31%)
Nov 22, 2010 2.830 2.933 2.439 2.559 103,129 +0.18(+7.36%)
Nov 19, 2010 2.399 2.399 2.304 2.383 5,449 -0.05(-2.13%)
Nov 18, 2010 2.415 2.435 2.391 2.435 184,781 -0.04(-1.45%)
Nov 17, 2010 2.471 2.471 2.471 2.471 125 +0.02(+0.65%)
Nov 16, 2010 2.431 2.503 2.431 2.455 878 +0.06(+2.33%)
Nov 15, 2010 2.471 2.471 2.391 2.399 9,533 -0.03(-1.31%)
Nov 12, 2010 2.399 2.431 2.391 2.431 7,715 -0.04(-1.61%)
Nov 11, 2010 2.447 2.471 2.399 2.471 1,317 +0.06(+2.31%)
Nov 10, 2010 2.439 2.439 2.399 2.415 541 -0.05(-1.94%)
Nov 09, 2010 2.455 2.463 2.455 2.463 1,505 -0.02(-0.96%)
Nov 08, 2010 2.447 2.487 2.447 2.487 1,380 +0.02(+0.65%)
Nov 05, 2010 2.495 2.511 2.439 2.471 12,921 +0.02(+0.81%)
Nov 04, 2010 2.543 2.559 2.399 2.451 11,301 -0.08(-3.30%)
Nov 03, 2010 2.535 2.535 2.535 2.535 125 -0.01(-0.31%)
Nov 02, 2010 2.543 2.543 2.447 2.543 3,514 +0.01(+0.31%)
Nov 01, 2010 2.511 2.535 2.511 2.535 7,389 +0.06(+2.25%)
Oct 29, 2010 2.407 2.527 2.407 2.479 6,531 +0.00(+0.00%)
Oct 28, 2010 2.519 2.519 2.399 2.479 7,079 -0.04(-1.58%)
Oct 27, 2010 2.519 2.551 2.423 2.519 2,132 +0.03(+1.28%)
Oct 25, 2010 2.471 2.546 2.471 2.487 5,457 +0.05(+1.96%)
Oct 21, 2010 2.487 2.439 2.439 2.439 17,438 -0.05(-1.92%)
Oct 20, 2010 2.511 2.535 2.423 2.487 12,496 -0.02(-0.95%)
Oct 19, 2010 2.527 2.565 2.391 2.511 5,264 -0.04(-1.56%)
Oct 18, 2010 2.638 2.838 2.511 2.551 60,665 -0.02(-0.93%)
Oct 15, 2010 2.439 2.575 2.439 2.575 3,015 +0.07(+2.87%)
Oct 13, 2010 2.519 2.503 2.503 2.503 3,889 -0.05(-1.88%)
Oct 12, 2010 2.519 2.567 2.447 2.551 3,933 -0.02(-0.62%)
Oct 11, 2010 2.479 2.567 2.455 2.567 9,057 +0.11(+4.55%)
Oct 08, 2010 2.591 2.599 2.391 2.455 8,640 -0.13(-4.94%)
Oct 07, 2010 2.591 2.591 2.543 2.583 24,870 +0.11(+4.52%)
Oct 06, 2010 2.551 2.607 2.471 2.471 8,808 -0.06(-2.52%)
Oct 05, 2010 2.511 2.543 2.471 2.535 20,908 +0.05(+1.92%)
Oct 04, 2010 2.551 2.567 2.447 2.487 23,021 +0.02(+0.65%)
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.