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 (%)
Jul 31, 2015 3.324 3.324 3.300 3.324 10,036 +0.06(+1.71%)
Jul 30, 2015 3.260 3.324 3.260 3.268 24,965 -0.03(-1.05%)
Jul 29, 2015 3.324 3.348 3.292 3.303 11,195 +0.04(+1.27%)
Jul 28, 2015 3.238 3.292 3.228 3.261 22,889 -0.04(-1.17%)
Jul 27, 2015 3.332 3.348 3.284 3.300 18,512 +0.02(+0.49%)
Jul 24, 2015 3.364 3.364 3.268 3.284 70,534 -0.02(-0.72%)
Jul 23, 2015 3.419 3.419 3.292 3.308 21,795 -0.03(-0.95%)
Jul 22, 2015 3.388 3.404 3.268 3.340 44,118 +0.00(+0.00%)
Jul 21, 2015 3.396 3.420 3.308 3.340 21,494 -0.06(-1.87%)
Jul 20, 2015 3.428 3.435 3.388 3.404 16,477 -0.01(-0.23%)
Jul 17, 2015 3.388 3.443 3.388 3.411 13,376 +0.01(+0.23%)
Jul 16, 2015 3.443 3.443 3.388 3.404 27,040 -0.02(-0.70%)
Jul 15, 2015 3.443 3.499 3.428 3.428 17,118 +0.00(+0.00%)
Jul 14, 2015 3.435 3.499 3.404 3.428 23,140 +0.04(+1.18%)
Jul 13, 2015 3.348 3.531 3.348 3.388 35,732 +0.05(+1.43%)
Jul 10, 2015 3.420 3.443 3.340 3.340 44,535 -0.05(-1.41%)
Jul 09, 2015 3.443 3.443 3.372 3.388 21,465 -0.05(-1.39%)
Jul 08, 2015 3.483 3.483 3.404 3.435 27,751 +0.02(+0.47%)
Jul 07, 2015 3.507 3.539 3.412 3.420 66,564 -0.10(-2.72%)
Jul 06, 2015 3.483 3.595 3.483 3.515 25,285 +0.02(+0.46%)
Jul 02, 2015 3.451 3.499 3.499 3.499 14,803 +0.09(+2.57%)
Jul 01, 2015 3.483 3.603 3.412 3.412 19,370 -0.06(-1.83%)
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%)
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.