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

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jun 30, 2015 3.620 3.620 3.467 3.475 31,431 +0.03(+0.93%)
Jun 29, 2015 3.499 3.611 3.412 3.443 50,409 -0.12(-3.38%)
Jun 26, 2015 3.627 3.627 3.563 3.564 11,190 -0.04(-1.19%)
Jun 25, 2015 3.587 3.659 3.587 3.607 16,162 -0.02(-0.55%)
Jun 24, 2015 3.603 3.659 3.587 3.627 12,426 -0.07(-1.86%)
Jun 23, 2015 3.507 3.698 3.491 3.695 22,939 +0.20(+5.60%)
Jun 22, 2015 3.467 3.507 3.443 3.499 47,541 +0.06(+1.86%)
Jun 19, 2015 3.467 3.491 3.435 3.435 27,538 -0.02(-0.69%)
Jun 18, 2015 3.423 3.467 3.423 3.459 12,317 +0.02(+0.70%)
Jun 17, 2015 3.435 3.451 3.412 3.435 19,283 -0.03(-0.92%)
Jun 16, 2015 3.428 3.499 3.428 3.467 49,626 +0.02(+0.46%)
Jun 15, 2015 3.388 3.515 3.388 3.451 41,396 -0.02(-0.62%)
Jun 12, 2015 3.475 3.515 3.467 3.473 16,777 -0.07(-1.87%)
Jun 11, 2015 3.499 3.546 3.499 3.539 15,897 +0.03(+0.91%)
Jun 10, 2015 3.531 3.539 3.467 3.507 24,648 -0.03(-0.75%)
Jun 09, 2015 3.515 3.555 3.507 3.534 6,774 -0.01(-0.15%)
Jun 08, 2015 3.539 3.579 3.523 3.539 12,053 +0.03(+0.91%)
Jun 05, 2015 3.555 3.571 3.507 3.507 7,041 -0.08(-2.35%)
Jun 04, 2015 3.555 3.595 3.547 3.592 5,195 -0.01(-0.31%)
Jun 03, 2015 3.547 3.627 3.531 3.603 11,353 +0.01(+0.22%)
Jun 02, 2015 3.547 3.619 3.547 3.595 45,283 +0.08(+2.27%)
Jun 01, 2015 3.531 3.547 3.515 3.515 24,013 +0.00(+0.00%)
May 29, 2015 3.539 3.571 3.507 3.515 16,200 -0.02(-0.68%)
May 28, 2015 3.587 3.587 3.523 3.539 93,361 -0.01(-0.22%)
May 27, 2015 3.643 3.643 3.522 3.547 100,996 -0.06(-1.77%)
May 26, 2015 3.699 3.746 3.530 3.611 259,874 -0.32(-8.11%)
May 22, 2015 3.946 3.930 3.930 3.930 58,462 -0.04(-1.00%)
May 21, 2015 3.985 4.001 3.938 3.970 36,920 +0.02(+0.40%)
May 20, 2015 3.938 3.978 3.922 3.954 18,364 +0.04(+1.02%)
May 19, 2015 3.930 4.009 3.874 3.914 45,926 +0.01(+0.20%)
May 18, 2015 3.970 3.970 3.842 3.906 25,170 -0.05(-1.31%)
May 15, 2015 3.978 4.025 3.958 3.958 25,797 -0.00(-0.10%)
May 14, 2015 3.985 3.985 3.866 3.962 41,979 -0.02(-0.60%)
May 13, 2015 3.946 4.073 3.834 3.985 171,210 +0.27(+7.30%)
May 12, 2015 3.754 3.826 3.714 3.714 7,847 -0.01(-0.21%)
May 11, 2015 3.826 3.915 3.722 3.722 87,512 -0.14(-3.71%)
May 08, 2015 3.914 3.914 3.802 3.866 27,008 -0.02(-0.41%)
May 07, 2015 3.667 3.890 3.667 3.882 91,063 +0.19(+5.18%)
May 06, 2015 3.691 3.870 3.667 3.691 28,652 +0.02(+0.43%)
May 05, 2015 3.826 3.850 3.675 3.675 56,216 -0.11(-2.99%)
May 04, 2015 3.778 3.866 3.778 3.788 25,129 -0.01(-0.17%)
May 01, 2015 3.866 3.906 3.786 3.794 28,576 -0.01(-0.21%)
Apr 30, 2015 3.882 3.946 3.794 3.802 68,045 -0.14(-3.64%)
Apr 29, 2015 4.001 4.001 3.906 3.946 8,749 -0.04(-1.00%)
Apr 28, 2015 4.033 4.065 3.922 3.985 34,057 -0.03(-0.79%)
Apr 27, 2015 3.954 4.057 3.850 4.017 140,178 +0.11(+2.86%)
Apr 24, 2015 3.896 3.946 3.826 3.906 69,272 +0.00(+0.00%)
Apr 23, 2015 3.946 3.954 3.850 3.906 33,692 -0.04(-1.01%)
Apr 22, 2015 3.954 3.985 3.946 3.946 67,055 -0.02(-0.40%)
Apr 21, 2015 4.009 4.009 3.946 3.962 68,933 -0.00(-0.10%)
Apr 20, 2015 4.025 4.033 3.930 3.965 31,050 -0.06(-1.49%)
Apr 17, 2015 3.970 4.049 3.890 4.025 59,968 +0.06(+1.41%)
Apr 16, 2015 4.061 4.061 3.970 3.970 31,861 -0.07(-1.78%)
Apr 15, 2015 4.041 4.129 4.033 4.041 41,657 +0.03(+0.80%)
Apr 14, 2015 4.009 4.065 4.001 4.009 65,265 +0.00(+0.00%)
Apr 13, 2015 4.057 4.121 4.001 4.009 160,206 -0.08(-1.95%)
Apr 10, 2015 4.161 4.161 4.073 4.089 93,902 -0.11(-2.66%)
Apr 09, 2015 4.209 4.209 4.169 4.201 11,711 +0.00(+0.00%)
Apr 08, 2015 4.241 4.280 4.169 4.201 67,037 -0.08(-1.86%)
Apr 07, 2015 4.201 4.288 4.201 4.280 24,772 +0.10(+2.29%)
Apr 06, 2015 4.161 4.217 4.121 4.185 51,355 +0.05(+1.16%)
Apr 02, 2015 4.105 4.137 4.137 4.137 53,820 -0.00(-0.00%)
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.