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

The Magnificent Seven ETF (NQ: MAGS )

42.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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, 2018 4.735 4.760 4.591 4.671 29,394 -0.05(-1.01%)
Feb 27, 2018 4.862 4.878 4.711 4.719 28,098 -0.12(-2.47%)
Feb 26, 2018 4.870 4.886 4.703 4.838 26,798 +0.00(+0.00%)
Feb 23, 2018 4.933 4.933 4.767 4.838 14,937 -0.02(-0.49%)
Feb 22, 2018 4.958 4.982 4.822 4.862 21,417 -0.09(-1.77%)
Feb 21, 2018 4.942 4.990 4.926 4.950 31,242 +0.04(+0.81%)
Feb 20, 2018 4.918 4.942 4.855 4.910 66,365 -0.02(-0.32%)
Feb 16, 2018 4.926 4.926 4.926 0 -0.01(-0.16%)
Feb 15, 2018 4.918 4.942 4.878 4.934 16,269 +0.06(+1.14%)
Feb 14, 2018 4.783 4.942 4.783 4.878 28,171 +0.06(+1.32%)
Feb 13, 2018 4.583 4.942 4.583 4.814 39,765 +0.12(+2.55%)
Feb 12, 2018 4.655 4.737 4.655 4.695 5,787 +0.07(+1.55%)
Feb 09, 2018 4.575 4.711 4.546 4.623 30,629 -0.05(-1.02%)
Feb 08, 2018 4.783 4.591 4.671 28,325 +0.06(+1.38%)
Feb 07, 2018 4.464 4.464 4.464 4.607 34,964 +0.07(+1.58%)
Feb 06, 2018 4.464 4.751 4.464 4.535 88,980 +0.05(+1.13%)
Feb 05, 2018 4.663 4.663 4.464 4.485 20,104 -0.15(-3.32%)
Feb 02, 2018 4.846 4.870 4.631 4.639 26,479 -0.30(-6.13%)
Feb 01, 2018 5.062 5.062 4.783 4.942 42,159 +0.00(+0.00%)
Jan 31, 2018 4.998 5.033 4.711 4.942 42,077 +0.16(+3.33%)
Jan 30, 2018 4.918 4.918 4.751 4.783 93,670 -0.17(-3.38%)
Jan 29, 2018 4.878 5.165 4.878 4.950 120,360 +0.02(+0.32%)
Jan 26, 2018 4.607 4.942 4.543 4.934 132,504 +0.31(+6.72%)
Jan 25, 2018 4.687 4.854 4.535 4.623 131,498 +0.09(+1.93%)
Jan 24, 2018 4.504 4.807 4.384 4.535 243,732 +0.20(+4.60%)
Jan 23, 2018 4.304 4.360 4.256 4.336 19,101 +0.01(+0.18%)
Jan 22, 2018 4.225 4.336 4.225 4.328 31,213 +0.10(+2.45%)
Jan 19, 2018 4.201 4.280 4.121 4.225 12,793 +0.00(+0.00%)
Jan 18, 2018 4.225 4.300 4.081 4.225 14,030 +0.02(+0.57%)
Jan 17, 2018 4.202 4.336 4.185 4.201 36,782 -0.05(-1.13%)
Jan 16, 2018 4.344 4.384 4.161 4.249 27,132 -0.09(-2.02%)
Jan 12, 2018 4.336 4.336 4.336 0 -0.05(-1.09%)
Jan 11, 2018 4.296 4.384 4.249 4.384 18,796 +0.15(+3.58%)
Jan 10, 2018 4.241 4.241 4.233 16,592 -0.01(-0.19%)
Jan 09, 2018 4.408 4.408 4.193 4.241 35,559 -0.02(-0.37%)
Jan 08, 2018 4.304 4.408 4.161 4.256 35,451 -0.10(-2.38%)
Jan 05, 2018 4.145 4.368 4.137 4.360 42,452 +0.24(+5.80%)
Jan 04, 2018 4.129 4.145 4.081 4.121 30,537 -0.01(-0.19%)
Jan 03, 2018 4.097 4.177 4.017 4.129 24,818 -0.03(-0.77%)
Jan 02, 2018 4.097 4.161 4.041 4.161 15,799 +0.13(+3.16%)
Dec 29, 2017 4.033 4.033 4.033 0 -0.10(-2.50%)
Dec 28, 2017 4.201 4.201 4.113 4.137 56,236 -0.08(-1.89%)
Dec 27, 2017 4.360 4.464 4.169 4.217 54,322 -0.05(-1.12%)
Dec 26, 2017 4.185 4.512 4.129 4.264 504,308 +0.21(+5.08%)
Dec 22, 2017 3.985 4.169 3.954 4.058 99,281 +0.17(+4.33%)
Dec 21, 2017 3.906 3.958 3.866 3.890 36,979 +0.00(+0.00%)
Dec 20, 2017 3.866 3.938 3.866 3.890 84,691 +0.03(+0.83%)
Dec 19, 2017 3.826 3.906 3.826 3.858 34,979 +0.03(+0.83%)
Dec 18, 2017 3.794 3.866 3.794 3.826 15,634 +0.03(+0.84%)
Dec 15, 2017 3.802 3.866 3.786 3.794 29,976 -0.02(-0.63%)
Dec 14, 2017 3.890 3.890 3.818 3.818 31,860 -0.05(-1.24%)
Dec 13, 2017 3.826 3.906 3.826 3.866 11,600 +0.00(+0.00%)
Dec 12, 2017 3.770 3.906 3.770 3.866 42,865 +0.01(+0.21%)
Dec 11, 2017 3.898 3.906 3.794 3.858 23,396 -0.08(-2.02%)
Dec 08, 2017 3.890 3.985 3.786 3.938 88,262 +0.02(+0.62%)
Dec 07, 2017 3.770 3.938 3.746 3.913 51,947 +0.16(+4.24%)
Dec 06, 2017 3.770 3.838 3.703 3.754 12,021 -0.04(-0.95%)
Dec 05, 2017 3.714 3.834 3.684 3.790 19,824 +0.05(+1.39%)
Dec 04, 2017 3.778 3.810 3.738 3.738 52,488 -0.05(-1.26%)
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.