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 (%)
Mar 31, 2015 4.312 4.432 4.296 4.344 75,926 -0.05(-1.09%)
Mar 30, 2015 4.543 4.575 4.272 4.392 246,405 +0.02(+0.36%)
Mar 27, 2015 4.384 4.520 4.312 4.376 158,780 -0.11(-2.49%)
Mar 26, 2015 4.735 4.902 4.384 4.488 1,651,258 +0.28(+6.63%)
Mar 25, 2015 4.344 4.440 4.201 4.209 164,982 -0.14(-3.30%)
Mar 24, 2015 4.272 4.395 4.272 4.352 81,488 +0.07(+1.68%)
Mar 23, 2015 4.241 4.368 4.217 4.280 117,721 +0.11(+2.68%)
Mar 20, 2015 4.080 4.225 4.057 4.169 65,802 +0.16(+3.98%)
Mar 19, 2015 3.985 4.062 3.985 4.009 34,081 +0.07(+1.82%)
Mar 18, 2015 3.930 3.978 3.914 3.938 55,931 +0.02(+0.61%)
Mar 17, 2015 3.906 3.978 3.906 3.914 42,515 +0.00(+0.00%)
Mar 16, 2015 3.930 3.985 3.906 3.914 26,637 -0.04(-1.01%)
Mar 13, 2015 3.970 3.978 3.866 3.954 36,498 +0.02(+0.61%)
Mar 12, 2015 3.978 3.978 3.842 3.930 23,566 +0.02(+0.41%)
Mar 11, 2015 3.818 3.930 3.802 3.914 68,970 +0.14(+3.81%)
Mar 10, 2015 3.762 3.818 3.707 3.770 81,923 +0.02(+0.42%)
Mar 09, 2015 3.858 3.874 3.754 3.754 78,880 -0.07(-1.88%)
Mar 06, 2015 3.874 3.874 3.794 3.826 16,484 -0.05(-1.23%)
Mar 05, 2015 3.906 3.938 3.874 3.874 39,822 -0.05(-1.22%)
Mar 04, 2015 3.962 3.970 3.922 3.922 49,736 -0.04(-1.01%)
Mar 03, 2015 3.993 4.025 3.962 3.962 18,551 -0.08(-1.97%)
Mar 02, 2015 4.033 4.105 4.033 4.041 20,150 -0.02(-0.59%)
Feb 27, 2015 4.089 4.097 4.041 4.065 5,387 -0.02(-0.39%)
Feb 26, 2015 4.089 4.105 4.041 4.081 15,004 -0.01(-0.16%)
Feb 25, 2015 4.025 4.129 4.025 4.088 46,709 +0.06(+1.54%)
Feb 24, 2015 3.985 4.057 3.985 4.025 25,503 +0.05(+1.26%)
Feb 23, 2015 4.065 4.073 3.906 3.975 36,999 -0.14(-3.35%)
Feb 20, 2015 4.161 4.225 4.073 4.113 29,184 -0.06(-1.53%)
Feb 19, 2015 4.065 4.249 4.065 4.177 128,530 +0.10(+2.54%)
Feb 18, 2015 3.985 4.113 3.969 4.073 83,767 +0.10(+2.43%)
Feb 17, 2015 3.906 4.009 3.906 3.977 32,388 +0.06(+1.61%)
Feb 13, 2015 3.858 3.914 3.914 3.914 31,112 +0.12(+3.15%)
Feb 12, 2015 3.786 3.850 3.786 3.794 31,748 +0.03(+0.85%)
Feb 11, 2015 3.922 3.946 3.754 3.762 76,907 -0.15(-3.87%)
Feb 10, 2015 4.009 4.057 3.914 3.914 45,240 -0.11(-2.77%)
Feb 09, 2015 4.041 4.073 4.013 4.025 22,186 +0.02(+0.39%)
Feb 06, 2015 4.025 4.033 4.001 4.009 14,478 -0.01(-0.20%)
Feb 05, 2015 4.002 4.049 4.002 4.017 19,914 +0.08(+2.02%)
Feb 04, 2015 3.906 4.089 3.906 3.938 186,586 +0.09(+2.28%)
Feb 03, 2015 3.794 3.922 3.794 3.850 77,678 +0.05(+1.26%)
Feb 02, 2015 3.850 3.874 3.786 3.802 18,886 -0.05(-1.24%)
Jan 30, 2015 3.874 3.954 3.826 3.850 16,383 -0.04(-1.02%)
Jan 29, 2015 3.786 3.910 3.786 3.890 48,765 +0.13(+3.39%)
Jan 28, 2015 3.914 3.914 3.746 3.762 64,539 -0.15(-3.87%)
Jan 27, 2015 4.025 4.033 3.811 3.914 131,132 -0.14(-3.54%)
Jan 26, 2015 4.042 4.097 4.025 4.057 86,591 +0.01(+0.20%)
Jan 23, 2015 4.057 4.161 4.025 4.049 100,087 -0.04(-0.87%)
Jan 22, 2015 4.105 4.105 4.025 4.085 84,363 -0.00(-0.11%)
Jan 21, 2015 4.129 4.145 4.041 4.089 23,649 -0.04(-0.97%)
Jan 20, 2015 4.113 4.185 4.097 4.129 58,824 +0.02(+0.39%)
Jan 16, 2015 4.105 4.185 4.097 4.113 14,007 +0.04(+0.98%)
Jan 15, 2015 4.161 4.201 4.073 4.073 39,419 -0.04(-0.97%)
Jan 14, 2015 4.145 4.185 4.097 4.113 74,267 +0.00(+0.00%)
Jan 13, 2015 4.264 4.352 4.113 4.113 197,922 -0.14(-3.37%)
Jan 12, 2015 4.296 4.368 4.225 4.256 74,952 -0.07(-1.66%)
Jan 09, 2015 4.249 4.400 4.217 4.328 108,173 +0.08(+1.88%)
Jan 08, 2015 4.256 4.344 4.209 4.249 100,364 -0.03(-0.75%)
Jan 07, 2015 4.368 4.424 4.209 4.280 86,655 -0.03(-0.74%)
Jan 06, 2015 4.512 4.516 4.233 4.312 109,517 -0.19(-4.25%)
Jan 05, 2015 4.579 4.607 4.352 4.504 89,383 -0.12(-2.59%)
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.