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, 2012 3.247 3.276 3.247 3.260 7,621 +0.01(+0.25%)
Dec 28, 2012 3.316 3.316 3.228 3.252 24,562 -0.06(-1.92%)
Dec 27, 2012 3.380 3.380 3.268 3.316 17,814 -0.03(-0.95%)
Dec 26, 2012 3.348 3.428 3.228 3.348 26,481 -0.03(-0.94%)
Dec 24, 2012 3.348 3.507 3.348 3.380 7,278 +0.00(+0.00%)
Dec 21, 2012 3.523 3.523 3.356 3.380 11,693 -0.13(-3.64%)
Dec 20, 2012 3.507 3.595 3.443 3.507 22,642 +0.02(+0.69%)
Dec 19, 2012 3.292 3.658 3.292 3.483 81,071 +0.30(+9.52%)
Dec 18, 2012 3.149 3.212 3.149 3.180 8,154 +0.04(+1.27%)
Dec 17, 2012 3.172 3.220 3.029 3.141 48,720 -0.02(-0.76%)
Dec 14, 2012 3.228 3.244 3.164 3.164 752 -0.09(-2.70%)
Dec 13, 2012 3.029 3.252 3.029 3.252 40,691 +0.18(+5.97%)
Dec 12, 2012 3.172 3.196 3.005 3.069 27,834 -0.12(-3.75%)
Dec 11, 2012 3.236 3.268 3.188 3.188 2,786 -0.00(-0.13%)
Dec 10, 2012 3.204 3.212 3.149 3.193 11,014 +0.00(+0.14%)
Dec 07, 2012 3.188 3.204 3.188 3.188 9,534 +0.04(+1.27%)
Dec 06, 2012 3.188 3.188 3.109 3.149 40,608 -0.05(-1.50%)
Dec 05, 2012 3.252 3.252 3.180 3.196 3,934 -0.03(-0.99%)
Dec 04, 2012 3.021 3.228 3.021 3.228 20,806 +0.26(+8.87%)
Nov 30, 2012 2.870 2.997 2.870 2.965 13,772 +0.12(+4.20%)
Nov 29, 2012 3.196 3.198 2.670 2.846 47,923 -0.24(-7.75%)
Nov 28, 2012 3.212 3.212 2.965 3.085 42,728 -0.10(-3.01%)
Nov 27, 2012 3.292 3.292 3.164 3.180 28,617 -0.05(-1.48%)
Nov 26, 2012 3.236 3.300 3.109 3.228 63,950 +0.04(+1.25%)
Nov 23, 2012 3.149 3.260 3.149 3.188 21,206 +0.09(+2.83%)
Nov 21, 2012 3.037 3.117 2.989 3.101 10,914 +0.06(+1.92%)
Nov 20, 2012 2.997 3.042 2.997 3.042 1,630 +0.09(+3.15%)
Nov 19, 2012 3.260 3.260 2.949 2.949 14,301 -0.25(-7.73%)
Nov 16, 2012 2.989 3.260 2.901 3.196 61,749 +0.23(+7.80%)
Nov 15, 2012 3.149 3.228 2.965 2.965 94,994 -0.20(-6.30%)
Nov 14, 2012 2.933 3.188 2.870 3.164 69,649 +0.29(+10.28%)
Nov 13, 2012 2.702 2.909 2.702 2.870 22,319 +0.23(+8.76%)
Nov 12, 2012 2.766 2.814 2.638 2.638 17,114 -0.14(-5.16%)
Nov 09, 2012 2.837 2.838 2.774 2.782 6,089 +0.02(+0.58%)
Nov 08, 2012 2.846 2.846 2.766 2.766 9,283 -0.09(-3.07%)
Nov 07, 2012 2.909 2.917 2.790 2.854 25,367 -0.08(-2.72%)
Nov 06, 2012 2.925 3.021 2.870 2.933 52,577 +0.00(+0.00%)
Nov 05, 2012 2.949 2.973 2.925 2.933 20,534 -0.04(-1.34%)
Nov 02, 2012 2.965 2.989 2.949 2.973 6,122 +0.02(+0.54%)
Nov 01, 2012 2.951 2.965 2.949 2.957 14,172 +0.00(+0.03%)
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%)
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.