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 (%)
Aug 31, 2016 4.225 4.241 3.738 3.874 190,261 -0.49(-11.31%)
Aug 30, 2016 4.368 4.368 4.344 4.368 5,966 +0.00(+0.00%)
Aug 29, 2016 4.368 4.368 4.324 4.368 18,796 +0.05(+1.11%)
Aug 26, 2016 4.280 4.352 4.280 4.320 5,207 +0.02(+0.37%)
Aug 25, 2016 4.320 4.336 4.302 4.304 7,781 -0.04(-0.92%)
Aug 24, 2016 4.344 4.344 4.320 4.344 14,321 +0.00(+0.00%)
Aug 23, 2016 4.296 4.348 4.296 4.344 8,300 +0.08(+1.98%)
Aug 22, 2016 4.312 4.312 4.233 4.260 30,870 +0.00(+0.08%)
Aug 19, 2016 4.256 4.312 4.233 4.256 6,704 +0.02(+0.38%)
Aug 18, 2016 4.272 4.288 4.205 4.241 9,898 -0.03(-0.75%)
Aug 17, 2016 4.241 4.280 4.201 4.272 4,241 +0.07(+1.71%)
Aug 16, 2016 4.249 4.249 4.201 4.201 7,897 -0.07(-1.68%)
Aug 15, 2016 4.249 4.312 4.212 4.272 2,485 +0.01(+0.19%)
Aug 12, 2016 4.256 4.311 4.249 4.264 7,415 +0.06(+1.33%)
Aug 11, 2016 4.233 4.304 4.201 4.209 23,507 -0.04(-0.94%)
Aug 10, 2016 4.264 4.320 4.225 4.249 12,369 -0.02(-0.56%)
Aug 09, 2016 4.328 4.384 4.264 4.272 21,712 -0.03(-0.74%)
Aug 08, 2016 4.384 4.384 4.253 4.304 71,238 -0.06(-1.28%)
Aug 05, 2016 4.304 4.360 4.304 4.360 53,523 +0.09(+2.05%)
Aug 04, 2016 4.256 4.272 4.211 4.272 34,827 +0.03(+0.75%)
Aug 03, 2016 4.272 4.272 4.225 4.241 31,164 +0.01(+0.19%)
Aug 02, 2016 4.177 4.253 4.129 4.232 58,330 +0.06(+1.53%)
Aug 01, 2016 4.241 4.241 4.121 4.169 37,208 -0.05(-1.13%)
Jul 29, 2016 4.233 4.233 4.145 4.217 36,759 +0.01(+0.19%)
Jul 28, 2016 3.962 4.225 3.954 4.209 200,310 +0.26(+6.67%)
Jul 27, 2016 3.906 3.946 3.882 3.946 25,372 +0.02(+0.61%)
Jul 26, 2016 3.898 3.946 3.890 3.922 39,317 -0.02(-0.61%)
Jul 25, 2016 3.946 3.946 3.906 3.946 45,101 +0.00(+0.02%)
Jul 22, 2016 3.907 3.946 3.906 3.945 28,980 +0.01(+0.18%)
Jul 21, 2016 3.945 3.985 3.930 3.938 106,268 -0.01(-0.20%)
Jul 20, 2016 3.946 3.946 3.930 3.946 26,094 +0.00(+0.00%)
Jul 19, 2016 3.946 3.946 3.930 3.946 4,813 +0.03(+0.71%)
Jul 18, 2016 3.842 3.946 3.842 3.918 29,464 +0.03(+0.72%)
Jul 15, 2016 3.890 3.985 3.778 3.890 352,464 -0.05(-1.21%)
Jul 14, 2016 3.946 3.946 3.874 3.938 4,516 +0.01(+0.20%)
Jul 13, 2016 3.915 3.946 3.906 3.930 17,547 -0.01(-0.32%)
Jul 12, 2016 3.938 3.946 3.900 3.942 15,576 +0.04(+0.94%)
Jul 11, 2016 3.985 4.009 3.858 3.906 23,036 -0.08(-2.00%)
Jul 08, 2016 3.891 4.049 3.890 3.985 51,416 +0.10(+2.46%)
Jul 07, 2016 3.938 3.938 3.866 3.890 13,465 -0.06(-1.41%)
Jul 05, 2016 3.922 3.977 3.906 3.946 30,430 -0.01(-0.20%)
Jul 01, 2016 3.818 3.954 3.954 3.954 20,825 +0.15(+3.98%)
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%)
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.