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 29, 2017 4.033 4.033 4.033 0 -0.10(-2.50%)
Dec 28, 2017 4.201 4.201 4.113 4.137 56,236 -0.08(-1.89%)
Dec 27, 2017 4.360 4.464 4.169 4.217 54,322 -0.05(-1.12%)
Dec 26, 2017 4.185 4.512 4.129 4.264 504,308 +0.21(+5.08%)
Dec 22, 2017 3.985 4.169 3.954 4.058 99,281 +0.17(+4.33%)
Dec 21, 2017 3.906 3.958 3.866 3.890 36,979 +0.00(+0.00%)
Dec 20, 2017 3.866 3.938 3.866 3.890 84,691 +0.03(+0.83%)
Dec 19, 2017 3.826 3.906 3.826 3.858 34,979 +0.03(+0.83%)
Dec 18, 2017 3.794 3.866 3.794 3.826 15,634 +0.03(+0.84%)
Dec 15, 2017 3.802 3.866 3.786 3.794 29,976 -0.02(-0.63%)
Dec 14, 2017 3.890 3.890 3.818 3.818 31,860 -0.05(-1.24%)
Dec 13, 2017 3.826 3.906 3.826 3.866 11,600 +0.00(+0.00%)
Dec 12, 2017 3.770 3.906 3.770 3.866 42,865 +0.01(+0.21%)
Dec 11, 2017 3.898 3.906 3.794 3.858 23,396 -0.08(-2.02%)
Dec 08, 2017 3.890 3.985 3.786 3.938 88,262 +0.02(+0.62%)
Dec 07, 2017 3.770 3.938 3.746 3.913 51,947 +0.16(+4.24%)
Dec 06, 2017 3.770 3.838 3.703 3.754 12,021 -0.04(-0.95%)
Dec 05, 2017 3.714 3.834 3.684 3.790 19,824 +0.05(+1.39%)
Dec 04, 2017 3.778 3.810 3.738 3.738 52,488 -0.05(-1.26%)
Dec 01, 2017 3.882 3.882 3.866 3.786 39,312 -0.12(-3.16%)
Nov 30, 2017 3.890 4.027 3.890 3.910 27,080 +0.00(+0.10%)
Nov 29, 2017 3.882 3.970 3.866 3.906 24,204 -0.04(-1.01%)
Nov 28, 2017 3.826 3.946 3.722 3.946 112,705 +0.14(+3.77%)
Nov 27, 2017 3.754 3.810 3.746 3.802 36,531 +0.03(+0.85%)
Nov 24, 2017 3.754 3.770 3.730 3.770 5,658 -0.01(-0.21%)
Nov 22, 2017 3.858 3.898 3.778 3.778 25,009 -0.03(-0.84%)
Nov 21, 2017 3.746 3.890 3.746 3.810 87,507 +0.10(+2.80%)
Nov 20, 2017 3.667 3.925 3.667 3.707 75,372 +0.02(+0.43%)
Nov 17, 2017 3.587 3.707 3.523 3.691 7,219 +0.14(+4.05%)
Nov 16, 2017 3.475 3.688 3.475 3.547 102,343 +0.11(+3.25%)
Nov 15, 2017 3.459 3.466 3.428 3.435 23,299 +0.00(+0.00%)
Nov 14, 2017 3.348 3.478 3.348 3.435 79,137 -0.11(-3.15%)
Nov 13, 2017 3.443 3.547 3.443 3.547 24,768 +0.08(+2.30%)
Nov 10, 2017 3.381 3.571 3.364 3.467 61,877 +0.07(+2.10%)
Nov 09, 2017 3.412 3.412 3.372 3.396 24,945 -0.02(-0.46%)
Nov 08, 2017 3.412 3.428 3.380 3.412 30,281 -0.04(-1.15%)
Nov 07, 2017 3.539 3.571 3.396 3.451 39,371 -0.11(-3.13%)
Nov 06, 2017 3.428 3.571 3.420 3.563 61,865 +0.07(+2.05%)
Nov 03, 2017 3.531 3.531 3.451 3.491 13,636 +0.01(+0.23%)
Nov 02, 2017 3.404 3.579 3.396 3.483 35,569 +0.06(+1.63%)
Nov 01, 2017 3.428 3.507 3.395 3.428 53,285 +0.03(+0.94%)
Oct 31, 2017 3.385 3.412 3.385 3.396 24,662 +0.01(+0.24%)
Oct 30, 2017 3.459 3.459 3.356 3.388 30,646 -0.06(-1.62%)
Oct 27, 2017 3.420 3.467 3.348 3.443 72,383 -0.02(-0.46%)
Oct 26, 2017 3.364 3.475 3.364 3.459 23,059 +0.01(+0.23%)
Oct 25, 2017 3.611 3.611 3.388 3.451 56,581 -0.13(-3.56%)
Oct 24, 2017 3.587 3.667 3.579 3.579 15,160 -0.03(-0.88%)
Oct 23, 2017 3.651 3.651 3.571 3.611 3,649 -0.02(-0.66%)
Oct 20, 2017 3.531 3.667 3.523 3.635 34,363 +0.07(+1.93%)
Oct 19, 2017 3.605 3.606 3.523 3.566 17,832 -0.01(-0.14%)
Oct 18, 2017 3.587 3.603 3.507 3.571 21,540 -0.01(-0.22%)
Oct 17, 2017 3.587 3.635 3.539 3.579 30,149 +0.00(+0.00%)
Oct 16, 2017 3.547 3.675 3.531 3.579 63,595 -0.10(-2.81%)
Oct 13, 2017 3.611 3.730 3.611 3.683 36,536 +0.03(+0.87%)
Oct 12, 2017 3.667 3.738 3.555 3.651 39,632 -0.04(-1.08%)
Oct 11, 2017 3.683 3.722 3.507 3.691 39,145 +0.02(+0.65%)
Oct 10, 2017 3.714 3.738 3.651 3.667 5,769 -0.07(-1.92%)
Oct 09, 2017 3.667 3.786 3.659 3.738 8,086 +0.10(+2.63%)
Oct 06, 2017 3.722 3.788 3.595 3.643 47,197 -0.13(-3.38%)
Oct 05, 2017 3.746 3.802 3.651 3.770 37,785 -0.06(-1.46%)
Oct 04, 2017 3.826 3.826 3.786 3.826 5,878 -0.03(-0.83%)
Oct 03, 2017 3.826 3.866 3.595 3.858 19,641 +0.07(+1.89%)
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.