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 (%)
Jun 30, 2016 3.802 4.113 3.714 3.802 247,346 -0.03(-0.83%)
Jun 29, 2016 3.834 3.834 3.785 3.834 3,476 +0.02(+0.63%)
Jun 28, 2016 3.738 3.866 3.738 3.810 9,647 +0.07(+1.92%)
Jun 27, 2016 3.722 3.794 3.683 3.738 3,663 -0.04(-1.05%)
Jun 24, 2016 3.786 3.818 3.746 3.778 15,606 -0.02(-0.63%)
Jun 23, 2016 3.810 3.810 3.786 3.802 6,400 -0.01(-0.21%)
Jun 22, 2016 3.850 3.850 3.786 3.810 20,264 -0.02(-0.42%)
Jun 21, 2016 3.850 3.850 3.818 3.826 5,876 -0.03(-0.85%)
Jun 20, 2016 3.866 3.882 3.826 3.859 21,076 +0.02(+0.64%)
Jun 17, 2016 3.826 3.834 3.786 3.834 13,549 -0.02(-0.62%)
Jun 16, 2016 3.746 3.866 3.714 3.858 17,104 +0.08(+2.11%)
Jun 15, 2016 3.834 3.834 3.683 3.778 10,184 -0.00(-0.00%)
Jun 14, 2016 3.826 3.858 3.655 3.778 33,718 -0.02(-0.42%)
Jun 13, 2016 3.787 3.810 3.683 3.794 10,249 -0.02(-0.63%)
Jun 10, 2016 3.714 3.826 3.714 3.818 8,054 -0.01(-0.21%)
Jun 09, 2016 3.824 3.826 3.746 3.826 8,795 +0.01(+0.21%)
Jun 08, 2016 3.691 3.818 3.691 3.818 13,719 +0.09(+2.35%)
Jun 07, 2016 3.675 3.802 3.659 3.730 9,992 +0.11(+3.10%)
Jun 06, 2016 3.754 3.754 3.571 3.618 82,757 -0.15(-3.93%)
Jun 03, 2016 3.786 3.810 3.766 3.766 508 -0.06(-1.55%)
Jun 02, 2016 3.858 3.858 3.825 3.825 501 +0.03(+0.69%)
Jun 01, 2016 3.778 3.850 3.778 3.799 3,073 +0.02(+0.55%)
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%)
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.