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, 2009 2.989 2.933 2.933 2.933 145,151 -0.10(-3.16%)
Dec 30, 2009 2.941 3.507 2.941 3.029 17,112 +0.16(+5.56%)
Dec 29, 2009 2.838 3.268 2.798 2.870 25,271 -0.19(-6.25%)
Dec 28, 2009 2.798 3.627 2.798 3.061 96,240 +0.25(+9.09%)
Dec 23, 2009 2.806 2.806 2.806 2.806 0 -0.02(-0.84%)
Dec 22, 2009 2.782 2.846 2.774 2.830 9,409 +0.04(+1.43%)
Dec 21, 2009 2.838 2.838 2.790 2.790 700 +0.02(+0.58%)
Dec 18, 2009 2.774 2.774 2.567 2.774 1,451 -0.00(-0.00%)
Dec 17, 2009 2.790 3.005 2.774 2.774 10,800 -0.03(-1.13%)
Dec 16, 2009 2.455 2.806 2.455 2.806 29,880 +0.02(+0.57%)
Dec 15, 2009 2.790 2.790 2.790 2.790 4,014 -0.10(-3.58%)
Dec 14, 2009 2.870 2.893 2.806 2.893 16,231 +0.02(+0.83%)
Dec 11, 2009 2.862 2.870 2.862 2.870 1,612 +0.02(+0.56%)
Dec 10, 2009 2.846 2.854 2.814 2.854 2,253 +0.04(+1.42%)
Dec 09, 2009 2.806 2.854 2.806 2.814 3,339 -0.03(-1.12%)
Dec 08, 2009 2.750 2.854 2.750 2.846 14,613 +0.09(+3.18%)
Dec 07, 2009 2.766 2.862 2.750 2.758 3,443 -0.02(-0.57%)
Dec 04, 2009 2.798 2.822 2.750 2.774 9,039 -0.06(-1.97%)
Dec 03, 2009 2.814 2.836 2.798 2.830 6,226 +0.02(+0.57%)
Dec 02, 2009 2.806 2.862 2.806 2.814 4,704 -0.02(-0.85%)
Dec 01, 2009 2.909 2.917 2.814 2.838 26,897 -0.05(-1.65%)
Nov 30, 2009 2.774 2.909 2.758 2.885 15,320 +0.07(+2.55%)
Nov 27, 2009 2.933 2.933 2.774 2.814 14,734 -0.14(-4.85%)
Nov 25, 2009 2.917 3.005 2.878 2.957 3,387 -0.03(-1.07%)
Nov 24, 2009 2.949 2.997 2.925 2.989 2,634 +0.04(+1.35%)
Nov 23, 2009 2.933 2.951 2.885 2.949 13,324 -0.06(-2.12%)
Nov 20, 2009 3.035 3.037 2.925 3.013 2,766 +0.01(+0.27%)
Nov 19, 2009 3.005 3.005 3.005 3.005 1,254 -0.14(-4.56%)
Nov 18, 2009 3.125 3.149 3.109 3.149 7,682 +0.01(+0.25%)
Nov 17, 2009 3.099 3.188 3.099 3.141 2,388 +0.07(+2.34%)
Nov 16, 2009 3.045 3.077 3.045 3.069 752 +0.02(+0.79%)
Nov 13, 2009 3.029 3.101 2.878 3.045 10,287 +0.29(+10.40%)
Nov 12, 2009 3.109 3.141 2.758 2.758 5,553 -0.38(-12.18%)
Nov 11, 2009 3.180 3.180 3.109 3.141 6,247 +0.02(+0.77%)
Nov 10, 2009 3.180 3.180 3.117 3.117 2,283 +0.00(+0.00%)
Nov 09, 2009 3.180 3.188 3.117 3.117 1,630 +0.02(+0.51%)
Nov 06, 2009 3.101 3.101 3.101 3.101 2,383 -0.09(-2.75%)
Nov 05, 2009 3.125 3.188 3.125 3.188 888 -0.08(-2.44%)
Nov 04, 2009 3.117 3.276 3.109 3.268 7,060 +0.09(+2.76%)
Nov 03, 2009 3.180 3.212 3.101 3.180 5,019 -0.01(-0.25%)
Nov 02, 2009 3.188 3.188 3.188 3.188 1,254 +0.00(+0.00%)
Oct 30, 2009 3.188 3.204 3.188 3.188 14,609 -0.00(-0.04%)
Oct 29, 2009 3.188 3.190 3.188 3.190 784 +0.00(+0.04%)
Oct 28, 2009 3.188 3.188 3.188 3.188 1,254 -0.02(-0.74%)
Oct 27, 2009 3.268 3.268 3.188 3.212 2,791 -0.01(-0.25%)
Oct 26, 2009 3.188 3.332 3.188 3.220 3,369 -0.09(-2.63%)
Oct 22, 2009 3.307 3.307 3.307 3.307 0 +0.08(+2.44%)
Oct 21, 2009 3.308 3.332 3.228 3.228 6,004 -0.06(-1.72%)
Oct 20, 2009 3.292 3.348 3.277 3.285 2,399 +0.02(+0.51%)
Oct 19, 2009 3.260 3.388 3.236 3.268 643 -0.04(-1.20%)
Oct 16, 2009 3.324 3.324 3.308 3.308 2,132 +0.03(+0.97%)
Oct 15, 2009 3.332 3.332 3.268 3.276 2,999 -0.03(-0.96%)
Oct 14, 2009 3.268 3.316 3.268 3.308 14,808 +0.00(+0.00%)
Oct 13, 2009 3.332 3.340 3.268 3.308 6,935 -0.02(-0.60%)
Oct 12, 2009 3.207 3.328 3.207 3.328 639 +0.01(+0.36%)
Oct 09, 2009 3.300 3.316 3.300 3.316 1,003 -0.01(-0.24%)
Oct 07, 2009 3.324 3.324 3.324 3.324 0 -0.02(-0.48%)
Oct 06, 2009 3.340 3.340 3.340 3.340 5,018 +0.09(+2.69%)
Oct 02, 2009 3.252 3.252 3.252 3.252 0 -0.00(-0.12%)
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.