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

The Magnificent Seven ETF (NQ: MAGS )

39.80 -0.20 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 30, 2018 4.352 4.368 4.304 4.304 11,378 -0.05(-1.10%)
Apr 27, 2018 4.424 4.464 4.336 4.352 19,582 -0.11(-2.50%)
Apr 26, 2018 4.392 4.440 4.352 4.464 75,935 +0.05(+1.08%)
Apr 25, 2018 4.408 4.448 4.328 4.416 34,774 -0.01(-0.18%)
Apr 24, 2018 4.424 4.448 4.424 4.424 12,479 -0.02(-0.54%)
Apr 23, 2018 4.424 4.456 4.392 4.448 8,247 +0.02(+0.54%)
Apr 20, 2018 4.432 4.432 4.392 4.424 8,152 -0.04(-0.89%)
Apr 19, 2018 4.456 4.512 4.425 4.464 10,059 -0.09(-1.93%)
Apr 18, 2018 4.527 4.551 4.432 4.551 12,674 +0.04(+0.88%)
Apr 17, 2018 4.480 4.703 4.472 4.512 28,243 +0.08(+1.80%)
Apr 16, 2018 4.424 4.464 4.424 4.432 6,083 -0.06(-1.42%)
Apr 13, 2018 4.280 4.516 4.280 4.496 3,505 +0.08(+1.81%)
Apr 12, 2018 4.663 4.663 4.392 4.416 94,974 -0.26(-5.62%)
Apr 11, 2018 4.660 4.679 4.646 4.679 991 +0.02(+0.34%)
Apr 10, 2018 4.679 4.703 4.663 4.663 4,232 +0.02(+0.34%)
Apr 09, 2018 4.629 4.679 4.629 4.647 5,171 -0.05(-1.02%)
Apr 06, 2018 4.703 4.703 4.659 4.695 21,476 +0.02(+0.51%)
Apr 05, 2018 4.647 4.687 4.599 4.671 6,824 +0.03(+0.69%)
Apr 04, 2018 4.551 4.663 4.528 4.639 25,109 +0.08(+1.75%)
Apr 03, 2018 4.583 4.607 4.488 4.559 20,150 -0.04(-0.87%)
Apr 02, 2018 4.543 4.703 4.497 4.599 76,922 +0.00(+0.00%)
Mar 29, 2018 4.599 4.599 4.599 0 -0.30(-6.18%)
Mar 28, 2018 4.783 4.934 4.623 4.902 222,510 +0.18(+3.89%)
Mar 27, 2018 4.623 4.727 4.623 4.719 25,867 +0.09(+1.89%)
Mar 26, 2018 4.775 4.791 4.569 4.631 34,417 -0.14(-2.84%)
Mar 23, 2018 4.695 4.838 4.528 4.767 64,933 +0.02(+0.34%)
Mar 22, 2018 4.504 4.751 4.473 4.751 51,489 +0.20(+4.38%)
Mar 21, 2018 4.496 4.615 4.464 4.551 15,293 +0.03(+0.71%)
Mar 20, 2018 4.583 4.583 4.504 4.520 15,674 -0.10(-2.24%)
Mar 19, 2018 4.752 4.775 4.512 4.623 76,103 -0.18(-3.65%)
Mar 16, 2018 4.831 4.831 4.743 4.799 2,215 +0.07(+1.50%)
Mar 15, 2018 4.910 4.910 4.728 4.728 18,237 -0.17(-3.40%)
Mar 14, 2018 4.862 4.894 4.838 4.894 24,112 +0.05(+0.99%)
Mar 13, 2018 4.862 4.862 4.703 4.846 13,936 +0.02(+0.50%)
Mar 12, 2018 4.743 4.838 4.743 4.822 22,086 +0.08(+1.68%)
Mar 09, 2018 4.735 4.743 4.656 4.743 12,205 -0.02(-0.50%)
Mar 08, 2018 4.723 4.783 4.703 4.767 9,545 -0.01(-0.17%)
Mar 07, 2018 4.743 4.783 4.679 4.775 12,223 +0.03(+0.67%)
Mar 06, 2018 4.631 4.783 4.631 4.743 13,838 +0.11(+2.41%)
Mar 05, 2018 4.631 4.655 4.612 4.631 3,589 +0.02(+0.52%)
Mar 02, 2018 4.488 4.711 4.488 4.607 15,609 +0.05(+1.05%)
Mar 01, 2018 4.671 4.703 4.559 4.559 20,785 -0.11(-2.39%)
Feb 28, 2018 4.735 4.760 4.591 4.671 29,394 -0.05(-1.01%)
Feb 27, 2018 4.862 4.878 4.711 4.719 28,098 -0.12(-2.47%)
Feb 26, 2018 4.870 4.886 4.703 4.838 26,798 +0.00(+0.00%)
Feb 23, 2018 4.933 4.933 4.767 4.838 14,937 -0.02(-0.49%)
Feb 22, 2018 4.958 4.982 4.822 4.862 21,417 -0.09(-1.77%)
Feb 21, 2018 4.942 4.990 4.926 4.950 31,242 +0.04(+0.81%)
Feb 20, 2018 4.918 4.942 4.855 4.910 66,365 -0.02(-0.32%)
Feb 16, 2018 4.926 4.926 4.926 0 -0.01(-0.16%)
Feb 15, 2018 4.918 4.942 4.878 4.934 16,269 +0.06(+1.14%)
Feb 14, 2018 4.783 4.942 4.783 4.878 28,171 +0.06(+1.32%)
Feb 13, 2018 4.583 4.942 4.583 4.814 39,765 +0.12(+2.55%)
Feb 12, 2018 4.655 4.737 4.655 4.695 5,787 +0.07(+1.55%)
Feb 09, 2018 4.575 4.711 4.546 4.623 30,629 -0.05(-1.02%)
Feb 08, 2018 4.783 4.591 4.671 28,325 +0.06(+1.38%)
Feb 07, 2018 4.464 4.464 4.464 4.607 34,964 +0.07(+1.58%)
Feb 06, 2018 4.464 4.751 4.464 4.535 88,980 +0.05(+1.13%)
Feb 05, 2018 4.663 4.663 4.464 4.485 20,104 -0.15(-3.32%)
Feb 02, 2018 4.846 4.870 4.631 4.639 26,479 -0.30(-6.13%)
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.