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

The Magnificent Seven ETF (NQ: MAGS )

41.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Sep 30, 2016 3.364 3.428 3.348 3.364 12,420 -0.04(-1.17%)
Sep 29, 2016 3.380 3.404 3.276 3.404 18,823 +0.02(+0.71%)
Sep 28, 2016 3.348 3.404 3.348 3.380 10,889 +0.00(+0.00%)
Sep 27, 2016 3.507 3.507 3.268 3.380 49,372 -0.12(-3.42%)
Sep 26, 2016 3.467 3.627 3.467 3.499 22,250 -0.02(-0.68%)
Sep 23, 2016 3.499 3.573 3.388 3.523 40,503 -0.01(-0.23%)
Sep 22, 2016 3.611 3.619 3.491 3.531 15,972 -0.10(-2.64%)
Sep 21, 2016 3.603 3.691 3.579 3.627 29,543 -0.09(-2.36%)
Sep 20, 2016 3.667 3.714 3.667 3.714 1,363 -0.02(-0.43%)
Sep 19, 2016 3.781 3.781 3.730 3.730 8,533 -0.03(-0.85%)
Sep 16, 2016 3.850 3.850 3.695 3.762 4,267 -0.03(-0.84%)
Sep 15, 2016 3.794 3.802 3.786 3.794 10,160 -0.02(-0.42%)
Sep 14, 2016 3.874 3.874 3.810 3.810 11,624 -0.11(-2.85%)
Sep 13, 2016 3.898 3.922 3.850 3.922 26,674 +0.03(+0.82%)
Sep 12, 2016 3.834 3.890 3.794 3.890 46,219 +0.04(+1.04%)
Sep 09, 2016 3.826 3.906 3.722 3.850 92,848 +0.16(+4.32%)
Sep 08, 2016 3.699 3.730 3.340 3.691 158,476 -0.13(-3.34%)
Sep 07, 2016 3.777 3.882 3.770 3.818 11,055 -0.02(-0.62%)
Sep 06, 2016 3.898 3.898 3.786 3.842 144,860 -0.03(-0.82%)
Sep 02, 2016 3.826 3.874 3.874 3.874 36,131 +0.01(+0.21%)
Sep 01, 2016 3.914 3.946 3.850 3.866 44,918 -0.01(-0.21%)
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%)
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.