Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2019 3.037 3.045 2.981 2.989 109,522 -0.10(-3.10%)
Dec 30, 2019 2.949 3.109 2.949 3.085 55,818 +0.11(+3.75%)
Dec 27, 2019 2.949 2.989 2.925 2.973 194,832 +0.04(+1.50%)
Dec 26, 2019 2.909 3.005 2.909 2.929 62,544 -0.02(-0.68%)
Dec 24, 2019 2.941 2.997 2.893 2.949 47,673 +0.00(+0.00%)
Dec 23, 2019 2.989 3.020 2.949 2.949 54,210 -0.08(-2.63%)
Dec 20, 2019 3.148 3.148 3.029 3.029 39,142 -0.03(-1.04%)
Dec 19, 2019 3.037 3.156 3.037 3.061 22,063 +0.02(+0.52%)
Dec 18, 2019 3.061 3.159 3.045 3.045 32,613 -0.07(-2.30%)
Dec 17, 2019 3.077 3.204 3.069 3.117 22,156 -0.01(-0.26%)
Dec 16, 2019 3.172 3.372 3.125 3.125 22,379 -0.25(-7.33%)
Dec 13, 2019 3.404 3.404 3.188 3.372 64,734 +0.12(+3.68%)
Dec 12, 2019 3.180 3.404 3.117 3.252 24,150 +0.07(+2.34%)
Dec 11, 2019 3.308 3.372 3.131 3.178 3,980 +0.03(+0.93%)
Dec 10, 2019 3.204 3.404 3.149 3.149 10,568 -0.06(-1.74%)
Dec 09, 2019 3.228 3.244 3.204 3.204 4,804 +0.00(+0.00%)
Dec 06, 2019 3.316 3.316 3.204 3.204 71,885 -0.13(-4.01%)
Dec 04, 2019 3.338 3.338 3.338 0 +0.01(+0.19%)
Dec 03, 2019 3.332 3.332 3.273 3.332 2,066 -0.06(-1.65%)
Dec 02, 2019 3.428 3.428 3.284 3.388 16,858 -0.04(-1.16%)
Nov 29, 2019 3.332 3.428 3.284 3.428 12,545 +0.06(+1.78%)
Nov 27, 2019 3.331 3.387 3.331 3.368 8,907 +0.05(+1.56%)
Nov 26, 2019 3.316 3.372 3.316 3.316 17,804 -0.03(-0.95%)
Nov 25, 2019 3.356 3.404 3.348 3.348 2,571 -0.06(-1.87%)
Nov 22, 2019 3.348 3.412 3.332 3.412 6,523 +0.06(+1.90%)
Nov 21, 2019 3.348 3.348 3.332 3.348 11,515 +0.02(+0.72%)
Nov 20, 2019 3.332 3.348 3.276 3.324 25,481 -0.01(-0.24%)
Nov 19, 2019 3.332 3.332 3.308 3.332 13,921 +0.00(+0.00%)
Nov 18, 2019 3.332 3.332 3.196 3.332 38,143 +0.03(+0.97%)
Nov 15, 2019 3.228 3.308 3.125 3.300 31,614 +0.08(+2.48%)
Nov 14, 2019 3.308 3.308 3.053 3.220 27,215 -0.08(-2.42%)
Nov 13, 2019 3.228 3.300 3.228 3.300 17,497 +0.10(+3.24%)
Nov 12, 2019 3.196 3.220 3.180 3.196 2,748 +0.05(+1.52%)
Nov 11, 2019 3.252 3.252 3.149 3.149 16,233 -0.08(-2.47%)
Nov 08, 2019 3.252 3.252 3.208 3.228 2,509 -0.04(-1.22%)
Nov 07, 2019 3.204 3.268 3.188 3.268 4,630 +0.12(+3.80%)
Nov 06, 2019 3.101 3.188 3.101 3.149 10,460 +0.04(+1.28%)
Nov 05, 2019 3.109 3.141 3.077 3.109 28,054 +0.03(+1.04%)
Nov 04, 2019 3.069 3.118 3.062 3.077 37,085 -0.00(-0.01%)
Nov 01, 2019 3.101 3.101 3.069 3.077 11,416 +0.03(+1.05%)
Oct 31, 2019 3.109 3.141 3.045 3.045 23,091 -0.00(-0.04%)
Oct 30, 2019 3.037 3.100 3.037 3.046 28,167 -0.02(-0.72%)
Oct 29, 2019 3.053 3.068 3.053 3.068 879 +0.02(+0.77%)
Oct 28, 2019 3.077 3.101 3.029 3.045 12,501 -0.06(-1.80%)
Oct 25, 2019 3.069 3.109 3.029 3.101 19,320 +0.03(+1.04%)
Oct 24, 2019 3.069 3.109 3.052 3.069 11,096 -0.02(-0.77%)
Oct 23, 2019 3.069 3.093 3.029 3.093 10,460 +0.06(+2.11%)
Oct 22, 2019 3.133 3.133 3.029 3.029 16,437 -0.11(-3.55%)
Oct 21, 2019 3.125 3.149 3.037 3.141 4,684 -0.04(-1.25%)
Oct 18, 2019 3.236 3.236 3.156 3.180 3,512 +0.01(+0.32%)
Oct 17, 2019 3.149 3.180 3.149 3.170 4,190 +0.03(+0.95%)
Oct 16, 2019 3.172 3.172 3.117 3.141 17,099 +0.02(+0.51%)
Oct 15, 2019 3.220 3.220 3.045 3.125 96,724 -0.10(-2.97%)
Oct 14, 2019 3.172 3.236 3.164 3.220 11,904 -0.03(-0.98%)
Oct 11, 2019 3.252 3.252 3.244 3.252 752 +0.02(+0.74%)
Oct 10, 2019 3.220 3.244 3.220 3.228 6,622 -0.02(-0.74%)
Oct 09, 2019 3.242 3.252 3.242 3.252 1,630 +0.01(+0.25%)
Oct 08, 2019 3.188 3.252 3.188 3.244 6,329 +0.02(+0.49%)
Oct 07, 2019 3.204 3.252 3.188 3.228 21,794 -0.04(-1.07%)
Oct 04, 2019 3.265 3.265 3.228 3.263 2,760 -0.02(-0.63%)
Oct 03, 2019 3.268 3.308 3.199 3.284 20,759 +0.00(+0.00%)
Oct 02, 2019 3.284 3.284 3.284 3.284 2,895 +0.02(+0.49%)
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.