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

The Magnificent Seven ETF (NQ: MAGS )

41.72 +0.65 (+1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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, 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%)
Mar 01, 2016 3.356 3.388 3.316 3.388 16,422 +0.07(+2.16%)
Feb 29, 2016 3.340 3.380 3.308 3.316 39,962 +0.02(+0.48%)
Feb 26, 2016 3.268 3.300 3.268 3.300 12,510 +0.05(+1.47%)
Feb 25, 2016 3.236 3.308 3.236 3.252 11,198 -0.02(-0.49%)
Feb 24, 2016 3.333 3.333 3.133 3.268 32,209 -0.04(-1.20%)
Feb 23, 2016 3.348 3.348 3.260 3.308 29,745 +0.01(+0.24%)
Feb 22, 2016 3.276 3.348 3.244 3.300 23,711 -0.02(-0.72%)
Feb 19, 2016 3.252 3.324 3.252 3.324 3,768 -0.01(-0.24%)
Feb 18, 2016 3.340 3.340 3.324 3.332 627 +0.00(+0.00%)
Feb 17, 2016 3.284 3.340 3.277 3.332 6,162 +0.01(+0.24%)
Feb 16, 2016 3.284 3.348 3.284 3.324 15,054 +0.03(+0.97%)
Feb 12, 2016 3.228 3.292 3.292 3.292 17,061 +0.06(+1.72%)
Feb 11, 2016 3.228 3.300 3.228 3.236 24,417 -0.09(-2.64%)
Feb 10, 2016 3.332 3.332 3.276 3.324 4,099 +0.06(+1.83%)
Feb 09, 2016 3.276 3.284 3.252 3.264 20,717 -0.00(-0.12%)
Feb 08, 2016 3.268 3.284 3.252 3.268 17,843 -0.05(-1.44%)
Feb 05, 2016 3.308 3.324 3.292 3.316 12,679 +0.02(+0.73%)
Feb 04, 2016 3.284 3.332 3.276 3.292 16,467 +0.02(+0.49%)
Feb 03, 2016 3.324 3.340 3.276 3.276 9,933 -0.05(-1.44%)
Feb 02, 2016 3.292 3.342 3.268 3.324 22,075 +0.03(+0.97%)
Feb 01, 2016 3.332 3.364 3.292 3.292 15,753 -0.07(-2.13%)
Jan 29, 2016 3.308 3.380 3.300 3.364 17,718 +0.07(+2.18%)
Jan 28, 2016 3.268 3.300 3.268 3.292 16,615 +0.02(+0.49%)
Jan 27, 2016 3.276 3.308 3.268 3.276 13,945 -0.02(-0.48%)
Jan 26, 2016 3.288 3.324 3.284 3.292 24,746 -0.02(-0.72%)
Jan 25, 2016 3.300 3.316 3.292 3.316 9,852 -0.01(-0.41%)
Jan 22, 2016 3.332 3.340 3.308 3.329 9,326 +0.01(+0.41%)
Jan 21, 2016 3.292 3.316 3.276 3.316 5,962 +0.02(+0.73%)
Jan 20, 2016 3.316 3.332 3.284 3.292 42,158 -0.04(-1.20%)
Jan 19, 2016 3.316 3.348 3.316 3.332 24,335 -0.02(-0.48%)
Jan 15, 2016 3.348 3.348 3.348 3.348 17,689 +0.03(+0.96%)
Jan 14, 2016 3.348 3.380 3.308 3.316 39,046 -0.05(-1.42%)
Jan 13, 2016 3.399 3.412 3.364 3.364 9,018 -0.02(-0.71%)
Jan 12, 2016 3.372 3.428 3.372 3.388 14,437 +0.04(+1.19%)
Jan 11, 2016 3.316 3.380 3.316 3.348 22,145 -0.01(-0.24%)
Jan 08, 2016 3.412 3.364 3.316 3.356 24,723 -0.01(-0.24%)
Jan 07, 2016 3.324 3.380 3.324 3.364 62,071 +0.00(+0.00%)
Jan 06, 2016 3.340 3.404 3.325 3.364 43,389 -0.00(-0.10%)
Jan 05, 2016 3.356 3.404 3.356 3.367 21,185 +0.05(+1.55%)
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.