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 (%)
Mar 31, 2020 2.383 2.383 2.319 2.343 28,719 -0.04(-1.67%)
Mar 30, 2020 2.423 2.467 2.328 2.383 7,917 -0.03(-1.32%)
Mar 27, 2020 2.455 2.455 2.291 2.415 13,549 -0.02(-0.66%)
Mar 26, 2020 2.343 2.471 2.336 2.431 5,503 +0.11(+4.81%)
Mar 25, 2020 2.203 2.320 2.203 2.320 14,826 +0.06(+2.83%)
Mar 24, 2020 2.320 2.332 2.193 2.256 11,489 +0.02(+1.07%)
Mar 23, 2020 2.312 2.312 2.160 2.232 24,536 +0.01(+0.36%)
Mar 20, 2020 2.224 2.296 2.145 2.224 31,614 +0.10(+4.89%)
Mar 19, 2020 2.096 2.168 2.080 2.120 16,488 +0.07(+3.27%)
Mar 18, 2020 2.112 2.112 1.977 2.053 25,193 -0.07(-3.17%)
Mar 17, 2020 2.304 2.308 2.072 2.120 86,304 -0.01(-0.37%)
Mar 16, 2020 2.176 2.232 2.112 2.128 48,554 -0.29(-12.17%)
Mar 13, 2020 2.208 2.463 2.202 2.423 17,061 +0.26(+11.76%)
Mar 12, 2020 2.240 2.320 2.168 2.168 76,503 -0.22(-9.33%)
Mar 11, 2020 2.471 2.471 2.304 2.391 51,958 -0.10(-4.15%)
Mar 10, 2020 2.471 2.598 2.423 2.495 35,851 +0.01(+0.51%)
Mar 09, 2020 2.870 2.870 2.248 2.482 90,049 -0.44(-15.19%)
Mar 06, 2020 2.949 2.961 2.925 2.927 42,278 -0.01(-0.50%)
Mar 05, 2020 2.933 3.093 2.933 2.941 29,032 -0.02(-0.54%)
Mar 04, 2020 2.965 2.997 2.949 2.957 8,206 -0.03(-1.06%)
Mar 03, 2020 2.941 3.069 2.925 2.989 52,525 +0.04(+1.28%)
Mar 02, 2020 3.009 3.053 2.949 2.951 31,851 +0.00(+0.07%)
Feb 28, 2020 3.005 3.013 2.949 2.949 57,709 -0.07(-2.37%)
Feb 27, 2020 3.013 3.045 3.005 3.021 28,233 -0.04(-1.30%)
Feb 26, 2020 3.045 3.101 3.029 3.061 35,772 -0.01(-0.26%)
Feb 25, 2020 3.053 3.118 3.053 3.069 29,586 -0.03(-1.03%)
Feb 24, 2020 3.109 3.164 3.045 3.101 37,991 +0.06(+1.83%)
Feb 21, 2020 3.053 3.085 3.045 3.045 18,692 -0.00(-0.03%)
Feb 20, 2020 3.109 3.112 3.046 3.046 23,892 -0.04(-1.27%)
Feb 19, 2020 3.061 3.098 3.053 3.085 5,308 +0.03(+1.10%)
Feb 18, 2020 3.045 3.077 3.045 3.051 3,955 -0.02(-0.77%)
Feb 14, 2020 3.109 3.109 3.075 3.075 752 +0.03(+0.98%)
Feb 13, 2020 3.053 3.061 3.045 3.045 12,401 -0.02(-0.52%)
Feb 12, 2020 3.045 3.093 3.029 3.061 10,436 +0.02(+0.52%)
Feb 11, 2020 3.077 3.109 3.045 3.045 18,120 -0.03(-1.04%)
Feb 10, 2020 3.117 3.133 3.077 3.077 14,951 -0.06(-2.03%)
Feb 07, 2020 3.133 3.141 3.093 3.141 2,885 +0.04(+1.29%)
Feb 06, 2020 3.141 3.141 3.101 3.101 19,975 -0.03(-1.02%)
Feb 05, 2020 3.117 3.133 3.117 3.133 590 -0.01(-0.38%)
Feb 04, 2020 3.109 3.145 3.085 3.145 35,373 +0.03(+1.00%)
Feb 03, 2020 3.204 3.228 3.109 3.113 11,481 -0.19(-5.88%)
Jan 31, 2020 3.101 3.308 3.101 3.308 11,541 +0.20(+6.41%)
Jan 30, 2020 3.199 3.199 3.109 3.109 3,910 +0.02(+0.78%)
Jan 29, 2020 3.093 3.164 3.085 3.085 8,478 -0.01(-0.26%)
Jan 28, 2020 3.085 3.172 3.085 3.093 53,311 -0.07(-2.13%)
Jan 27, 2020 3.212 3.265 3.160 3.160 4,431 -0.06(-1.87%)
Jan 24, 2020 3.180 3.300 3.093 3.220 24,589 +0.02(+0.50%)
Jan 23, 2020 3.215 3.215 3.188 3.204 5,296 +0.03(+1.01%)
Jan 22, 2020 3.260 3.260 3.141 3.172 21,726 -0.05(-1.63%)
Jan 21, 2020 3.236 3.240 3.165 3.225 13,823 -0.01(-0.34%)
Jan 17, 2020 3.220 3.324 3.149 3.236 9,660 +0.06(+1.75%)
Jan 16, 2020 3.109 3.180 3.093 3.180 13,752 +0.04(+1.12%)
Jan 15, 2020 3.172 3.188 3.053 3.145 208,501 -0.03(-0.86%)
Jan 14, 2020 3.200 3.212 3.141 3.172 8,965 -0.02(-0.50%)
Jan 13, 2020 3.276 3.357 3.188 3.188 17,399 -0.11(-3.38%)
Jan 10, 2020 3.284 3.451 3.276 3.300 6,774 +0.00(+0.04%)
Jan 09, 2020 3.284 3.316 3.204 3.299 31,627 +0.09(+2.69%)
Jan 08, 2020 3.428 3.428 3.164 3.212 52,687 -0.25(-7.15%)
Jan 07, 2020 3.188 3.483 3.188 3.459 38,078 +0.28(+8.77%)
Jan 06, 2020 3.077 3.268 3.061 3.180 155,559 +0.09(+2.84%)
Jan 03, 2020 3.021 3.133 3.021 3.093 32,618 +0.02(+0.52%)
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.