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 (%)
Dec 30, 2016 4.041 4.041 4.041 0 +0.03(+0.80%)
Dec 29, 2016 3.985 4.152 3.985 4.009 34,838 +0.06(+1.41%)
Dec 28, 2016 3.898 4.073 3.898 3.954 75,964 -0.04(-1.00%)
Dec 27, 2016 4.185 4.185 3.938 3.993 129,383 -0.22(-5.29%)
Dec 23, 2016 4.217 4.217 4.217 0 -0.01(-0.19%)
Dec 22, 2016 4.249 4.384 4.225 4.225 47,335 -0.06(-1.49%)
Dec 21, 2016 4.328 4.368 4.288 4.288 24,933 -0.06(-1.47%)
Dec 20, 2016 4.472 4.472 4.344 4.352 40,330 -0.10(-2.15%)
Dec 19, 2016 4.352 4.512 4.320 4.448 61,118 +0.14(+3.14%)
Dec 16, 2016 4.384 4.384 4.304 4.312 33,737 -0.11(-2.52%)
Dec 15, 2016 4.384 4.488 4.369 4.424 44,342 +0.02(+0.36%)
Dec 14, 2016 4.504 4.551 4.408 4.408 96,200 -0.12(-2.64%)
Dec 13, 2016 4.583 4.615 4.512 4.528 30,160 -0.04(-0.87%)
Dec 12, 2016 4.623 4.623 4.543 4.567 106,694 -0.05(-1.04%)
Dec 09, 2016 4.655 4.655 4.591 4.615 63,711 +0.00(+0.00%)
Dec 08, 2016 4.663 4.663 4.615 4.615 24,447 -0.03(-0.69%)
Dec 07, 2016 4.543 4.647 4.512 4.647 65,714 +0.13(+2.82%)
Dec 06, 2016 4.583 4.596 4.464 4.520 82,121 -0.05(-1.05%)
Dec 05, 2016 4.543 4.687 4.512 4.567 81,775 -0.02(-0.35%)
Dec 02, 2016 4.583 4.623 4.543 4.583 42,387 -0.07(-1.54%)
Dec 01, 2016 4.783 4.799 4.623 4.655 85,931 -0.13(-2.67%)
Nov 30, 2016 4.799 4.838 4.727 4.783 267,623 -0.02(-0.33%)
Nov 29, 2016 4.830 4.878 4.711 4.799 248,450 +0.02(+0.33%)
Nov 28, 2016 4.759 4.783 4.551 4.783 367,674 +0.02(+0.50%)
Nov 25, 2016 4.496 4.783 4.472 4.759 177,085 +0.36(+8.15%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.01(+0.18%)
Nov 22, 2016 4.703 4.703 4.081 4.392 368,472 -0.41(-8.47%)
Nov 21, 2016 4.942 4.982 4.623 4.799 607,111 +0.10(+2.21%)
Nov 18, 2016 4.264 4.695 4.241 4.695 673,844 +0.45(+10.51%)
Nov 17, 2016 4.212 4.264 4.179 4.249 104,531 +0.07(+1.72%)
Nov 16, 2016 4.225 4.225 4.145 4.177 100,867 +0.06(+1.35%)
Nov 15, 2016 4.145 4.225 4.065 4.121 89,782 -0.09(-2.08%)
Nov 14, 2016 4.057 4.225 4.029 4.209 393,385 +0.22(+5.60%)
Nov 11, 2016 3.906 3.985 3.903 3.985 141,698 +0.13(+3.28%)
Nov 10, 2016 3.906 3.946 3.850 3.859 81,532 -0.04(-1.00%)
Nov 09, 2016 3.619 3.914 3.587 3.898 189,805 +0.35(+9.89%)
Nov 08, 2016 3.587 3.611 3.547 3.547 15,550 -0.02(-0.44%)
Nov 07, 2016 3.579 3.611 3.555 3.563 4,265 +0.02(+0.44%)
Nov 04, 2016 3.547 3.569 3.547 3.547 4,611 +0.03(+0.91%)
Nov 03, 2016 3.574 3.574 3.515 3.515 6,928 -0.05(-1.34%)
Nov 02, 2016 3.571 3.583 3.555 3.563 5,030 -0.02(-0.66%)
Nov 01, 2016 3.619 3.619 3.587 3.587 9,798 -0.05(-1.32%)
Oct 31, 2016 3.619 3.651 3.555 3.635 19,357 +0.06(+1.56%)
Oct 28, 2016 3.587 3.699 3.555 3.579 5,106 +0.01(+0.22%)
Oct 27, 2016 3.547 3.587 3.547 3.571 13,077 +0.04(+1.13%)
Oct 26, 2016 3.587 3.611 3.507 3.531 25,937 -0.10(-2.64%)
Oct 25, 2016 3.627 3.667 3.627 3.627 11,380 +0.00(+0.00%)
Oct 24, 2016 3.707 3.707 3.627 3.627 8,941 -0.06(-1.73%)
Oct 21, 2016 3.678 3.691 3.678 3.691 5,162 +0.03(+0.87%)
Oct 20, 2016 3.707 3.707 3.587 3.659 39,257 -0.02(-0.65%)
Oct 19, 2016 3.707 3.707 3.667 3.683 12,509 -0.00(-0.11%)
Oct 18, 2016 3.643 3.691 3.611 3.687 68,222 +0.08(+2.10%)
Oct 17, 2016 3.451 3.699 3.451 3.611 66,387 +0.18(+5.35%)
Oct 14, 2016 3.388 3.428 3.381 3.428 69,587 +0.04(+1.18%)
Oct 13, 2016 3.388 3.388 3.372 3.388 18,648 +0.00(+0.00%)
Oct 12, 2016 3.388 3.388 3.348 3.388 42,948 +0.00(+0.00%)
Oct 11, 2016 3.420 3.428 3.348 3.388 19,903 +0.02(+0.71%)
Oct 10, 2016 3.356 3.372 3.332 3.364 30,218 +0.06(+1.69%)
Oct 07, 2016 3.407 3.407 3.276 3.308 11,688 -0.04(-1.19%)
Oct 06, 2016 3.372 3.380 3.348 3.348 15,054 +0.00(+0.00%)
Oct 05, 2016 3.428 3.479 3.332 3.348 40,815 +0.02(+0.48%)
Oct 04, 2016 3.340 3.372 3.316 3.332 2,529 -0.02(-0.72%)
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.