Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
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%)
Oct 03, 2016 3.364 3.364 3.252 3.356 10,222 -0.01(-0.24%)
Sep 30, 2016 3.364 3.428 3.348 3.364 12,420 -0.04(-1.17%)
Sep 29, 2016 3.380 3.404 3.276 3.404 18,823 +0.02(+0.71%)
Sep 28, 2016 3.348 3.404 3.348 3.380 10,889 +0.00(+0.00%)
Sep 27, 2016 3.507 3.507 3.268 3.380 49,372 -0.12(-3.42%)
Sep 26, 2016 3.467 3.627 3.467 3.499 22,250 -0.02(-0.68%)
Sep 23, 2016 3.499 3.573 3.388 3.523 40,503 -0.01(-0.23%)
Sep 22, 2016 3.611 3.619 3.491 3.531 15,972 -0.10(-2.64%)
Sep 21, 2016 3.603 3.691 3.579 3.627 29,543 -0.09(-2.36%)
Sep 20, 2016 3.667 3.714 3.667 3.714 1,363 -0.02(-0.43%)
Sep 19, 2016 3.781 3.781 3.730 3.730 8,533 -0.03(-0.85%)
Sep 16, 2016 3.850 3.850 3.695 3.762 4,267 -0.03(-0.84%)
Sep 15, 2016 3.794 3.802 3.786 3.794 10,160 -0.02(-0.42%)
Sep 14, 2016 3.874 3.874 3.810 3.810 11,624 -0.11(-2.85%)
Sep 13, 2016 3.898 3.922 3.850 3.922 26,674 +0.03(+0.82%)
Sep 12, 2016 3.834 3.890 3.794 3.890 46,219 +0.04(+1.04%)
Sep 09, 2016 3.826 3.906 3.722 3.850 92,848 +0.16(+4.32%)
Sep 08, 2016 3.699 3.730 3.340 3.691 158,476 -0.13(-3.34%)
Sep 07, 2016 3.777 3.882 3.770 3.818 11,055 -0.02(-0.62%)
Sep 06, 2016 3.898 3.898 3.786 3.842 144,860 -0.03(-0.82%)
Sep 02, 2016 3.826 3.874 3.874 3.874 36,131 +0.01(+0.21%)
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.