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

The Magnificent Seven ETF (NQ: MAGS )

41.67 +0.60 (+1.46%)
Streaming Delayed Price Updated: 2:01 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, 2018 4.392 4.392 4.392 0 +0.00(+0.00%)
Aug 30, 2018 4.376 4.392 4.280 4.392 18,903 +0.00(+0.00%)
Aug 29, 2018 4.448 4.448 4.352 4.392 30,844 -0.06(-1.43%)
Aug 28, 2018 4.575 4.583 4.456 4.456 8,937 -0.13(-2.78%)
Aug 27, 2018 4.328 4.599 4.304 4.583 47,399 -0.02(-0.35%)
Aug 24, 2018 4.687 4.687 4.583 4.599 41,902 -0.09(-1.87%)
Aug 23, 2018 4.631 4.711 4.623 4.687 35,784 +0.04(+0.86%)
Aug 22, 2018 4.623 4.711 4.623 4.647 36,620 +0.01(+0.17%)
Aug 21, 2018 4.504 4.655 4.504 4.639 53,814 +0.16(+3.56%)
Aug 20, 2018 4.264 4.520 4.243 4.480 79,928 +0.18(+4.07%)
Aug 17, 2018 4.241 4.304 4.193 4.304 73,391 +0.02(+0.56%)
Aug 16, 2018 4.264 4.304 4.241 4.280 55,345 +0.04(+0.94%)
Aug 15, 2018 4.233 4.304 4.185 4.241 90,852 +0.18(+4.31%)
Aug 14, 2018 4.129 4.129 4.065 4.065 3,949 +0.00(+0.00%)
Aug 13, 2018 4.264 4.264 4.062 4.065 14,461 -0.20(-4.67%)
Aug 10, 2018 4.260 4.264 4.257 4.264 2,885 +0.00(+0.00%)
Aug 09, 2018 4.256 4.264 4.229 4.264 22,130 +0.05(+1.14%)
Aug 08, 2018 4.235 4.235 4.209 4.216 2,206 -0.02(-0.57%)
Aug 07, 2018 4.177 4.241 4.177 4.241 10,322 +0.06(+1.53%)
Aug 06, 2018 4.129 4.185 4.129 4.177 6,407 +0.10(+2.34%)
Aug 03, 2018 4.057 4.129 4.057 4.081 2,885 -0.02(-0.39%)
Aug 02, 2018 4.089 4.144 4.089 4.097 2,648 -0.06(-1.53%)
Aug 01, 2018 4.123 4.169 4.077 4.161 9,067 +0.05(+1.16%)
Jul 31, 2018 4.113 4.161 4.113 4.113 5,841 -0.06(-1.34%)
Jul 30, 2018 4.145 4.177 4.121 4.169 2,556 +0.03(+0.77%)
Jul 27, 2018 4.137 4.177 4.105 4.137 8,530 -0.04(-0.95%)
Jul 26, 2018 3.987 4.177 3.987 4.177 6,677 +0.06(+1.35%)
Jul 25, 2018 4.041 4.121 4.041 4.121 14,816 +0.11(+2.78%)
Jul 24, 2018 4.014 4.033 4.009 4.009 11,772 +0.00(+0.00%)
Jul 23, 2018 4.001 4.017 3.985 4.009 6,650 -0.02(-0.40%)
Jul 20, 2018 4.049 4.056 4.009 4.025 19,052 -0.02(-0.39%)
Jul 19, 2018 4.057 4.065 4.041 4.041 1,309 -0.02(-0.39%)
Jul 18, 2018 3.946 4.057 3.946 4.057 13,431 +0.04(+0.99%)
Jul 17, 2018 4.097 4.097 4.001 4.017 1,096 -0.06(-1.37%)
Jul 16, 2018 4.025 4.081 4.009 4.073 21,096 +0.01(+0.20%)
Jul 13, 2018 4.034 4.081 4.034 4.065 3,897 +0.02(+0.39%)
Jul 12, 2018 3.993 4.105 3.993 4.049 8,459 +0.03(+0.79%)
Jul 11, 2018 4.033 4.092 4.009 4.017 6,524 -0.07(-1.75%)
Jul 10, 2018 4.113 4.113 4.065 4.089 6,689 -0.02(-0.58%)
Jul 09, 2018 4.081 4.121 3.946 4.113 37,950 +0.02(+0.39%)
Jul 06, 2018 4.097 4.121 4.049 4.097 10,116 -0.03(-0.77%)
Jul 05, 2018 4.225 4.225 4.073 4.129 13,196 -0.14(-3.18%)
Jul 03, 2018 4.264 4.264 4.264 0 +0.00(+0.00%)
Jul 02, 2018 4.264 4.264 4.256 4.264 13,456 +0.02(+0.38%)
Jun 29, 2018 4.256 4.256 4.198 4.249 3,215 +0.00(+0.00%)
Jun 28, 2018 4.209 4.264 4.209 4.249 9,203 +0.01(+0.19%)
Jun 27, 2018 4.105 4.264 4.105 4.241 38,926 +0.12(+3.00%)
Jun 26, 2018 4.177 4.185 4.117 4.117 1,804 +0.00(+0.10%)
Jun 25, 2018 4.065 4.162 4.029 4.113 84,151 +0.01(+0.19%)
Jun 22, 2018 4.161 4.161 4.105 4.105 16,802 -0.07(-1.72%)
Jun 21, 2018 4.169 4.209 4.153 4.177 11,977 +0.00(+0.00%)
Jun 20, 2018 4.249 4.249 4.169 4.177 6,103 +0.00(+0.00%)
Jun 19, 2018 4.233 4.264 4.169 4.177 15,510 -0.02(-0.57%)
Jun 18, 2018 4.201 4.264 4.201 4.201 18,641 -0.03(-0.75%)
Jun 15, 2018 4.233 4.177 4.233 30,011 +0.06(+1.34%)
Jun 14, 2018 4.225 4.264 4.172 4.177 35,285 -0.06(-1.50%)
Jun 13, 2018 4.264 4.264 4.169 4.241 22,193 +0.02(+0.57%)
Jun 12, 2018 4.177 4.217 4.177 4.217 6,108 +0.05(+1.15%)
Jun 11, 2018 4.209 4.209 4.113 4.169 34,655 -0.01(-0.19%)
Jun 08, 2018 4.225 4.225 4.164 4.177 3,534 -0.06(-1.49%)
Jun 07, 2018 4.169 4.240 4.130 4.240 3,391 -0.02(-0.39%)
Jun 06, 2018 4.217 4.256 4.201 4.256 8,203 +0.02(+0.37%)
Jun 05, 2018 4.264 4.264 4.233 4.241 2,275 -0.02(-0.37%)
Jun 04, 2018 4.217 4.264 4.217 4.256 5,225 +0.04(+0.95%)
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.