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 (%)
Feb 28, 2017 5.261 5.261 5.030 5.085 162,322 -0.04(-0.78%)
Feb 27, 2017 5.181 5.356 5.070 5.125 131,918 -0.09(-1.68%)
Feb 24, 2017 5.229 5.476 5.197 5.213 74,529 -0.03(-0.61%)
Feb 23, 2017 5.229 5.277 5.157 5.245 173,187 -0.02(-0.30%)
Feb 22, 2017 5.213 5.325 5.206 5.261 118,678 -0.02(-0.45%)
Feb 21, 2017 5.540 5.540 5.190 5.285 280,372 -0.31(-5.56%)
Feb 17, 2017 5.596 5.596 5.596 0 -0.05(-0.85%)
Feb 16, 2017 5.739 5.835 5.500 5.643 200,895 -0.07(-1.26%)
Feb 15, 2017 5.859 5.914 5.643 5.715 212,426 -0.10(-1.78%)
Feb 14, 2017 6.010 6.010 5.739 5.819 198,309 -0.06(-1.08%)
Feb 13, 2017 5.962 6.297 5.835 5.883 552,076 -0.02(-0.40%)
Feb 10, 2017 5.580 5.954 5.460 5.906 977,223 +0.77(+14.88%)
Feb 09, 2017 5.062 5.229 5.046 5.141 80,346 +0.10(+1.90%)
Feb 08, 2017 5.117 5.288 5.022 5.046 130,265 -0.07(-1.40%)
Feb 07, 2017 5.436 5.436 5.085 5.117 194,383 -0.25(-4.61%)
Feb 06, 2017 5.428 5.715 5.341 5.364 661,785 +0.02(+0.30%)
Feb 03, 2017 5.245 5.460 5.197 5.349 112,858 +0.10(+1.98%)
Feb 02, 2017 5.189 5.380 5.101 5.245 231,909 +0.01(+0.15%)
Feb 01, 2017 5.723 5.723 5.213 5.237 373,208 -0.45(-7.85%)
Jan 31, 2017 5.707 5.787 5.468 5.683 253,848 +0.01(+0.14%)
Jan 30, 2017 5.620 6.066 5.516 5.675 1,863,098 +0.29(+5.33%)
Jan 27, 2017 5.101 5.404 5.030 5.388 234,106 +0.29(+5.62%)
Jan 26, 2017 5.341 5.341 5.030 5.101 304,021 -0.38(-6.98%)
Jan 25, 2017 5.181 5.540 5.141 5.484 544,475 +0.50(+10.08%)
Jan 24, 2017 5.261 5.261 4.759 4.982 308,951 -0.28(-5.30%)
Jan 23, 2017 4.687 5.261 4.663 5.261 1,004,694 +0.63(+13.60%)
Jan 20, 2017 4.464 4.655 4.448 4.631 87,390 +0.20(+4.50%)
Jan 19, 2017 4.528 4.528 4.392 4.432 34,724 -0.05(-1.07%)
Jan 18, 2017 4.623 4.623 4.436 4.480 32,949 -0.07(-1.58%)
Jan 17, 2017 4.679 4.687 4.480 4.551 65,121 -0.05(-1.04%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.01(+0.17%)
Jan 12, 2017 4.631 4.854 4.543 4.591 293,995 +0.04(+0.88%)
Jan 11, 2017 4.551 4.551 4.352 4.551 81,551 +0.05(+1.06%)
Jan 10, 2017 4.623 4.623 4.384 4.504 56,612 -0.12(-2.59%)
Jan 09, 2017 4.464 4.663 4.400 4.623 229,390 +0.14(+3.02%)
Jan 06, 2017 4.368 4.543 4.225 4.488 157,928 +0.09(+1.99%)
Jan 05, 2017 4.304 4.559 4.254 4.400 208,007 +0.10(+2.22%)
Jan 04, 2017 4.145 4.344 4.145 4.304 66,680 +0.12(+2.90%)
Jan 03, 2017 4.105 4.225 4.065 4.183 22,940 +0.14(+3.51%)
Dec 30, 2016 4.041 4.041 4.041 0 +0.03(+0.80%)
Dec 29, 2016 3.985 4.152 3.985 4.009 34,838 +0.06(+1.41%)
Dec 28, 2016 3.898 4.073 3.898 3.954 75,964 -0.04(-1.00%)
Dec 27, 2016 4.185 4.185 3.938 3.993 129,383 -0.22(-5.29%)
Dec 23, 2016 4.217 4.217 4.217 0 -0.01(-0.19%)
Dec 22, 2016 4.249 4.384 4.225 4.225 47,335 -0.06(-1.49%)
Dec 21, 2016 4.328 4.368 4.288 4.288 24,933 -0.06(-1.47%)
Dec 20, 2016 4.472 4.472 4.344 4.352 40,330 -0.10(-2.15%)
Dec 19, 2016 4.352 4.512 4.320 4.448 61,118 +0.14(+3.14%)
Dec 16, 2016 4.384 4.384 4.304 4.312 33,737 -0.11(-2.52%)
Dec 15, 2016 4.384 4.488 4.369 4.424 44,342 +0.02(+0.36%)
Dec 14, 2016 4.504 4.551 4.408 4.408 96,200 -0.12(-2.64%)
Dec 13, 2016 4.583 4.615 4.512 4.528 30,160 -0.04(-0.87%)
Dec 12, 2016 4.623 4.623 4.543 4.567 106,694 -0.05(-1.04%)
Dec 09, 2016 4.655 4.655 4.591 4.615 63,711 +0.00(+0.00%)
Dec 08, 2016 4.663 4.663 4.615 4.615 24,447 -0.03(-0.69%)
Dec 07, 2016 4.543 4.647 4.512 4.647 65,714 +0.13(+2.82%)
Dec 06, 2016 4.583 4.596 4.464 4.520 82,121 -0.05(-1.05%)
Dec 05, 2016 4.543 4.687 4.512 4.567 81,775 -0.02(-0.35%)
Dec 02, 2016 4.583 4.623 4.543 4.583 42,387 -0.07(-1.54%)
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.