Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 24, 2011 2.383 2.383 2.367 2.367 5,895 -0.06(-2.30%)
May 23, 2011 2.415 2.431 2.351 2.423 14,102 -0.03(-1.30%)
May 19, 2011 2.455 2.455 2.455 2.455 0 -0.02(-0.65%)
May 18, 2011 2.391 2.471 2.391 2.471 8,529 +0.04(+1.64%)
May 17, 2011 2.479 2.479 2.423 2.431 2,332 +0.02(+0.99%)
May 16, 2011 2.471 2.479 2.407 2.407 17,691 -0.05(-1.95%)
May 13, 2011 2.479 2.511 2.455 2.455 7,150 -0.04(-1.59%)
May 12, 2011 2.455 2.495 2.455 2.495 2,080 +0.02(+0.64%)
May 11, 2011 2.495 2.495 2.479 2.479 2,760 +0.01(+0.32%)
May 10, 2011 2.479 2.511 2.471 2.471 21,243 -0.01(-0.32%)
May 09, 2011 2.503 2.503 2.479 2.479 2,258 -0.06(-2.50%)
May 06, 2011 2.567 2.567 2.519 2.543 7,946 -0.04(-1.54%)
May 05, 2011 2.551 2.583 2.447 2.583 878 +0.00(+0.00%)
May 04, 2011 2.575 2.583 2.551 2.583 11,541 +0.02(+0.93%)
May 03, 2011 2.551 2.559 2.543 2.559 21,954 +0.01(+0.31%)
May 02, 2011 2.551 2.575 2.527 2.551 45,940 +0.04(+1.58%)
Apr 29, 2011 2.527 2.535 2.511 2.511 48,300 -0.02(-0.63%)
Apr 28, 2011 2.551 2.551 2.511 2.527 30,352 +0.02(+0.63%)
Apr 27, 2011 2.575 2.575 2.479 2.511 30,918 +0.02(+0.64%)
Apr 26, 2011 2.479 2.503 2.479 2.495 12,302 +0.04(+1.62%)
Apr 25, 2011 2.439 2.511 2.431 2.455 6,649 +0.02(+0.98%)
Apr 21, 2011 2.407 2.503 2.399 2.431 18,065 +0.00(+0.00%)
Apr 20, 2011 2.370 2.431 2.370 2.431 250 +0.02(+0.66%)
Apr 19, 2011 2.415 2.415 2.415 2.415 125 +0.06(+2.37%)
Apr 18, 2011 2.407 2.407 2.359 2.359 15,305 -0.04(-1.66%)
Apr 15, 2011 2.455 2.455 2.391 2.399 52,184 -0.06(-2.27%)
Apr 14, 2011 2.487 2.487 2.439 2.455 18,302 +0.00(+0.00%)
Apr 13, 2011 2.447 2.471 2.447 2.455 20,176 +0.01(+0.33%)
Apr 12, 2011 2.471 2.471 2.422 2.447 2,509 +0.04(+1.66%)
Apr 11, 2011 2.407 2.455 2.398 2.407 20,825 +0.00(+0.00%)
Apr 08, 2011 2.407 2.479 2.407 2.407 6,084 +0.01(+0.33%)
Apr 07, 2011 2.423 2.447 2.399 2.399 1,906 -0.02(-0.99%)
Apr 05, 2011 2.423 2.423 2.423 2.423 0 -0.02(-0.65%)
Apr 04, 2011 2.439 2.439 2.439 2.439 5,645 +0.00(+0.00%)
Apr 01, 2011 2.391 2.447 2.391 2.439 7,219 -0.01(-0.33%)
Mar 31, 2011 2.447 2.447 2.447 2.447 1,881 -0.03(-1.29%)
Mar 30, 2011 2.479 2.511 2.455 2.479 6,433 +0.00(+0.00%)
Mar 29, 2011 2.447 2.479 2.439 2.479 16,931 +0.04(+1.63%)
Mar 28, 2011 2.455 2.466 2.439 2.439 10,905 -0.02(-0.65%)
Mar 25, 2011 2.471 2.471 2.455 2.455 8,643 -0.01(-0.32%)
Mar 24, 2011 2.495 2.495 2.463 2.463 8,744 -0.02(-0.96%)
Mar 23, 2011 2.439 2.511 2.439 2.487 75,650 +0.02(+0.97%)
Mar 22, 2011 2.511 2.575 2.431 2.463 827,718 +0.05(+1.98%)
Mar 21, 2011 2.423 2.447 2.415 2.415 12,520 +0.00(+0.00%)
Mar 18, 2011 2.359 2.455 2.359 2.415 16,713 +0.02(+1.00%)
Mar 17, 2011 2.447 2.447 2.391 2.391 18,943 -0.02(-0.99%)
Mar 16, 2011 2.343 2.415 2.343 2.415 13,925 +0.00(+0.00%)
Mar 15, 2011 2.335 2.439 2.328 2.415 7,125 +0.08(+3.41%)
Mar 14, 2011 2.471 2.471 2.328 2.335 15,203 -0.10(-3.93%)
Mar 11, 2011 2.401 2.431 2.401 2.431 444 +0.00(+0.00%)
Mar 10, 2011 2.471 2.471 2.391 2.431 875,560 +0.00(+0.00%)
Mar 09, 2011 2.439 2.447 2.383 2.431 26,621 +0.02(+0.99%)
Mar 08, 2011 2.495 2.495 2.391 2.407 10,444 -0.04(-1.63%)
Mar 04, 2011 2.447 2.447 2.447 2.447 0 +0.05(+1.99%)
Mar 03, 2011 2.431 2.471 2.399 2.399 15,991 -0.03(-1.31%)
Mar 02, 2011 2.431 2.431 2.423 2.431 3,136 +0.04(+1.66%)
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.