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 (%)
Aug 31, 2017 3.826 3.855 3.292 3.499 408,662 -0.36(-9.30%)
Aug 30, 2017 3.730 3.914 3.730 3.858 54,066 +0.12(+3.20%)
Aug 29, 2017 3.874 3.882 3.730 3.738 68,928 -0.10(-2.70%)
Aug 28, 2017 3.834 3.914 3.826 3.842 20,942 -0.01(-0.21%)
Aug 25, 2017 3.802 3.930 3.802 3.850 16,315 -0.02(-0.41%)
Aug 24, 2017 3.850 3.866 3.786 3.866 21,280 +0.10(+2.54%)
Aug 23, 2017 3.746 3.810 3.746 3.770 19,678 +0.02(+0.64%)
Aug 22, 2017 3.818 3.818 3.746 3.746 19,259 -0.08(-2.08%)
Aug 21, 2017 3.850 3.850 3.810 3.826 21,710 -0.02(-0.41%)
Aug 18, 2017 3.930 3.941 3.842 3.842 32,849 -0.07(-1.83%)
Aug 17, 2017 3.842 3.938 3.770 3.914 34,939 +0.10(+2.72%)
Aug 16, 2017 3.858 3.929 3.770 3.810 21,625 -0.05(-1.24%)
Aug 15, 2017 3.818 3.866 3.806 3.858 23,323 -0.01(-0.21%)
Aug 14, 2017 3.786 3.962 3.746 3.866 74,387 +0.12(+3.19%)
Aug 11, 2017 3.762 3.824 3.746 3.746 38,378 -0.02(-0.63%)
Aug 10, 2017 3.786 3.850 3.762 3.770 31,838 -0.06(-1.66%)
Aug 09, 2017 3.890 3.938 3.762 3.834 48,105 +0.03(+0.84%)
Aug 08, 2017 3.786 3.930 3.762 3.802 66,806 -0.07(-1.85%)
Aug 07, 2017 4.001 4.150 3.707 3.874 150,737 -0.13(-3.19%)
Aug 04, 2017 4.145 4.157 3.946 4.001 52,358 -0.15(-3.65%)
Aug 03, 2017 4.129 4.184 4.105 4.153 55,367 -0.02(-0.38%)
Aug 02, 2017 4.145 4.320 4.042 4.169 60,551 +0.03(+0.60%)
Aug 01, 2017 4.121 4.185 4.065 4.144 69,036 -0.00(-0.03%)
Jul 31, 2017 4.185 4.296 4.113 4.145 16,383 -0.06(-1.50%)
Jul 28, 2017 4.225 4.264 4.169 4.208 28,443 -0.02(-0.58%)
Jul 27, 2017 4.225 4.288 4.201 4.233 32,955 +0.03(+0.74%)
Jul 26, 2017 4.352 4.352 4.201 4.201 19,444 -0.06(-1.29%)
Jul 25, 2017 4.280 4.280 4.185 4.256 33,829 +0.02(+0.56%)
Jul 24, 2017 4.256 4.296 4.201 4.233 30,883 -0.03(-0.75%)
Jul 21, 2017 4.225 4.264 4.162 4.264 11,617 +0.09(+2.10%)
Jul 20, 2017 4.312 4.312 4.154 4.177 30,375 -0.06(-1.50%)
Jul 19, 2017 4.177 4.368 4.177 4.241 46,161 +0.14(+3.30%)
Jul 18, 2017 4.073 4.161 4.065 4.105 14,345 -0.02(-0.39%)
Jul 17, 2017 4.145 4.153 4.049 4.121 38,231 -0.04(-0.96%)
Jul 14, 2017 4.280 4.280 4.145 4.161 14,525 -0.10(-2.25%)
Jul 13, 2017 4.105 4.272 4.105 4.256 65,243 +0.11(+2.69%)
Jul 12, 2017 4.105 4.217 4.091 4.145 66,990 +0.10(+2.36%)
Jul 11, 2017 4.001 4.109 3.985 4.049 14,754 +0.02(+0.40%)
Jul 10, 2017 4.105 4.113 3.985 4.033 40,700 -0.05(-1.17%)
Jul 07, 2017 3.890 4.081 3.890 4.081 163,467 +0.18(+4.70%)
Jul 06, 2017 3.946 3.978 3.866 3.898 15,491 -0.01(-0.20%)
Jul 05, 2017 3.738 3.930 3.730 3.906 75,988 +0.02(+0.41%)
Jul 03, 2017 3.914 3.970 3.850 3.890 12,224 -0.03(-0.81%)
Jun 30, 2017 3.914 3.962 3.866 3.922 29,059 +0.03(+0.82%)
Jun 29, 2017 3.882 3.993 3.814 3.890 59,820 -0.06(-1.41%)
Jun 28, 2017 4.009 4.145 3.770 3.946 136,812 -0.15(-3.70%)
Jun 27, 2017 3.834 4.145 3.794 4.097 185,808 +0.27(+7.08%)
Jun 26, 2017 3.842 3.882 3.786 3.826 52,506 -0.06(-1.44%)
Jun 23, 2017 3.855 3.898 3.786 3.882 35,092 +0.02(+0.62%)
Jun 22, 2017 3.826 3.898 3.778 3.858 43,721 +0.03(+0.83%)
Jun 21, 2017 3.834 3.922 3.794 3.826 65,327 -0.03(-0.83%)
Jun 20, 2017 3.866 3.882 3.787 3.858 42,661 -0.04(-1.02%)
Jun 19, 2017 3.993 4.057 3.875 3.898 73,196 -0.16(-3.93%)
Jun 16, 2017 3.866 4.057 3.762 4.057 113,978 +0.19(+4.95%)
Jun 15, 2017 3.826 3.866 3.778 3.866 35,027 -0.02(-0.41%)
Jun 14, 2017 3.794 3.954 3.794 3.882 71,020 +0.06(+1.46%)
Jun 13, 2017 3.802 3.898 3.802 3.826 70,913 -0.02(-0.62%)
Jun 12, 2017 4.065 4.097 3.842 3.850 84,136 -0.18(-4.36%)
Jun 09, 2017 4.065 4.153 3.986 4.025 70,342 -0.07(-1.75%)
Jun 08, 2017 3.930 4.129 3.928 4.097 69,114 +0.14(+3.63%)
Jun 07, 2017 3.914 3.970 3.898 3.954 92,465 +0.01(+0.20%)
Jun 06, 2017 3.930 3.985 3.875 3.946 95,314 +0.04(+1.02%)
Jun 05, 2017 4.017 4.057 3.834 3.906 115,422 -0.15(-3.73%)
Jun 02, 2017 4.065 4.177 4.025 4.057 81,827 -0.01(-0.20%)
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.