Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2016 3.847 3.847 3.746 3.778 5,053 -0.01(-0.29%)
May 27, 2016 3.842 3.789 3.789 3.789 12,670 +0.01(+0.30%)
May 26, 2016 3.746 3.778 3.746 3.778 2,195 +0.01(+0.21%)
May 25, 2016 3.746 3.827 3.746 3.770 1,221 +0.00(+0.00%)
May 24, 2016 3.738 3.821 3.627 3.770 11,525 +0.10(+2.60%)
May 23, 2016 3.643 3.730 3.603 3.675 26,139 +0.08(+2.20%)
May 20, 2016 3.616 3.643 3.595 3.595 2,649 +0.00(+0.02%)
May 19, 2016 3.563 3.595 3.547 3.595 7,646 +0.02(+0.45%)
May 18, 2016 3.861 3.874 3.571 3.579 15,773 -0.06(-1.75%)
May 17, 2016 3.791 3.791 3.603 3.643 8,533 -0.14(-3.79%)
May 16, 2016 3.627 3.795 3.627 3.786 27,248 +0.14(+3.94%)
May 13, 2016 3.675 3.683 3.643 3.643 888 -0.02(-0.65%)
May 12, 2016 3.699 3.699 3.651 3.667 13,768 -0.03(-0.86%)
May 11, 2016 3.722 3.794 3.691 3.699 9,646 -0.06(-1.49%)
May 10, 2016 3.826 3.882 3.735 3.754 37,282 +0.00(+0.00%)
May 09, 2016 3.770 3.786 3.738 3.754 4,979 -0.03(-0.72%)
May 06, 2016 3.826 3.877 3.782 3.782 9,029 -0.08(-1.98%)
May 05, 2016 3.834 3.882 3.818 3.858 7,356 +0.02(+0.42%)
May 04, 2016 3.866 3.890 3.828 3.842 7,662 -0.01(-0.35%)
May 03, 2016 3.882 3.906 3.810 3.855 3,091 -0.03(-0.88%)
May 02, 2016 3.811 3.906 3.811 3.890 7,232 -0.01(-0.20%)
Apr 29, 2016 3.970 3.978 3.826 3.898 7,809 +0.06(+1.45%)
Apr 28, 2016 3.818 4.005 3.818 3.842 26,896 +0.02(+0.44%)
Apr 27, 2016 3.906 3.946 3.811 3.825 17,931 -0.09(-2.26%)
Apr 26, 2016 3.898 3.946 3.874 3.914 20,633 +0.02(+0.41%)
Apr 25, 2016 3.867 3.985 3.810 3.898 20,134 +0.03(+0.82%)
Apr 22, 2016 3.906 3.936 3.858 3.866 2,404 -0.02(-0.41%)
Apr 21, 2016 3.707 3.954 3.707 3.882 39,277 +0.13(+3.55%)
Apr 20, 2016 3.746 3.749 3.699 3.749 8,355 +0.03(+0.71%)
Apr 19, 2016 3.860 3.860 3.722 3.722 12,556 +0.02(+0.65%)
Apr 18, 2016 3.722 3.722 3.675 3.699 6,050 -0.02(-0.43%)
Apr 14, 2016 3.722 3.714 3.714 3.714 5,896 -0.04(-1.06%)
Apr 13, 2016 3.771 3.794 3.746 3.754 13,423 +0.06(+1.51%)
Apr 12, 2016 3.667 3.794 3.667 3.699 4,715 +0.01(+0.22%)
Apr 11, 2016 3.762 3.794 3.667 3.691 10,569 -0.07(-1.91%)
Apr 08, 2016 3.834 3.838 3.762 3.762 1,881 -0.03(-0.84%)
Apr 07, 2016 3.940 3.954 3.786 3.794 9,411 -0.07(-1.86%)
Apr 06, 2016 3.906 3.993 3.866 3.866 30,934 -0.05(-1.22%)
Apr 05, 2016 3.882 3.954 3.882 3.914 15,444 -0.01(-0.30%)
Apr 04, 2016 3.985 3.985 3.922 3.926 25,032 -0.06(-1.51%)
Apr 01, 2016 3.970 4.057 3.961 3.986 40,717 +0.02(+0.61%)
Mar 31, 2016 3.946 3.978 3.914 3.962 30,854 +0.02(+0.40%)
Mar 30, 2016 3.922 3.954 3.922 3.946 19,320 +0.02(+0.61%)
Mar 29, 2016 3.890 3.946 3.810 3.922 38,034 +0.02(+0.61%)
Mar 28, 2016 3.938 3.954 3.826 3.898 11,726 -0.01(-0.20%)
Mar 24, 2016 3.922 3.906 3.906 3.906 25,467 -0.05(-1.21%)
Mar 23, 2016 3.922 3.970 3.874 3.954 19,947 +0.00(+0.00%)
Mar 22, 2016 3.882 3.993 3.874 3.954 107,478 +0.13(+3.33%)
Mar 21, 2016 3.850 3.874 3.826 3.826 27,040 -0.04(-1.03%)
Mar 18, 2016 3.786 3.866 3.786 3.866 24,023 +0.00(+0.00%)
Mar 17, 2016 3.810 3.866 3.790 3.866 5,823 +0.05(+1.25%)
Mar 16, 2016 3.627 3.834 3.627 3.818 31,289 +0.18(+5.04%)
Mar 15, 2016 3.595 3.635 3.563 3.635 19,593 +0.02(+0.44%)
Mar 14, 2016 3.571 3.619 3.507 3.619 7,972 +0.04(+1.11%)
Mar 11, 2016 3.619 3.683 3.523 3.579 7,740 -0.03(-0.88%)
Mar 10, 2016 3.595 3.627 3.595 3.611 5,738 +0.00(+0.00%)
Mar 09, 2016 3.611 3.714 3.579 3.611 21,702 +0.02(+0.44%)
Mar 08, 2016 3.587 3.667 3.527 3.595 41,974 -0.02(-0.44%)
Mar 07, 2016 3.428 3.619 3.428 3.611 46,595 +0.14(+4.14%)
Mar 04, 2016 3.428 3.428 3.425 3.467 3,064 +0.04(+1.16%)
Mar 03, 2016 3.412 3.428 3.412 3.428 22,011 +0.03(+0.94%)
Mar 02, 2016 3.386 3.396 3.386 3.396 8,109 +0.01(+0.24%)
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.