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, 2018 4.113 4.161 4.113 4.113 5,841 -0.06(-1.34%)
Jul 30, 2018 4.145 4.177 4.121 4.169 2,556 +0.03(+0.77%)
Jul 27, 2018 4.137 4.177 4.105 4.137 8,530 -0.04(-0.95%)
Jul 26, 2018 3.987 4.177 3.987 4.177 6,677 +0.06(+1.35%)
Jul 25, 2018 4.041 4.121 4.041 4.121 14,816 +0.11(+2.78%)
Jul 24, 2018 4.014 4.033 4.009 4.009 11,772 +0.00(+0.00%)
Jul 23, 2018 4.001 4.017 3.985 4.009 6,650 -0.02(-0.40%)
Jul 20, 2018 4.049 4.056 4.009 4.025 19,052 -0.02(-0.39%)
Jul 19, 2018 4.057 4.065 4.041 4.041 1,309 -0.02(-0.39%)
Jul 18, 2018 3.946 4.057 3.946 4.057 13,431 +0.04(+0.99%)
Jul 17, 2018 4.097 4.097 4.001 4.017 1,096 -0.06(-1.37%)
Jul 16, 2018 4.025 4.081 4.009 4.073 21,096 +0.01(+0.20%)
Jul 13, 2018 4.034 4.081 4.034 4.065 3,897 +0.02(+0.39%)
Jul 12, 2018 3.993 4.105 3.993 4.049 8,459 +0.03(+0.79%)
Jul 11, 2018 4.033 4.092 4.009 4.017 6,524 -0.07(-1.75%)
Jul 10, 2018 4.113 4.113 4.065 4.089 6,689 -0.02(-0.58%)
Jul 09, 2018 4.081 4.121 3.946 4.113 37,950 +0.02(+0.39%)
Jul 06, 2018 4.097 4.121 4.049 4.097 10,116 -0.03(-0.77%)
Jul 05, 2018 4.225 4.225 4.073 4.129 13,196 -0.14(-3.18%)
Jul 03, 2018 4.264 4.264 4.264 0 +0.00(+0.00%)
Jul 02, 2018 4.264 4.264 4.256 4.264 13,456 +0.02(+0.38%)
Jun 29, 2018 4.256 4.256 4.198 4.249 3,215 +0.00(+0.00%)
Jun 28, 2018 4.209 4.264 4.209 4.249 9,203 +0.01(+0.19%)
Jun 27, 2018 4.105 4.264 4.105 4.241 38,926 +0.12(+3.00%)
Jun 26, 2018 4.177 4.185 4.117 4.117 1,804 +0.00(+0.10%)
Jun 25, 2018 4.065 4.162 4.029 4.113 84,151 +0.01(+0.19%)
Jun 22, 2018 4.161 4.161 4.105 4.105 16,802 -0.07(-1.72%)
Jun 21, 2018 4.169 4.209 4.153 4.177 11,977 +0.00(+0.00%)
Jun 20, 2018 4.249 4.249 4.169 4.177 6,103 +0.00(+0.00%)
Jun 19, 2018 4.233 4.264 4.169 4.177 15,510 -0.02(-0.57%)
Jun 18, 2018 4.201 4.264 4.201 4.201 18,641 -0.03(-0.75%)
Jun 15, 2018 4.233 4.177 4.233 30,011 +0.06(+1.34%)
Jun 14, 2018 4.225 4.264 4.172 4.177 35,285 -0.06(-1.50%)
Jun 13, 2018 4.264 4.264 4.169 4.241 22,193 +0.02(+0.57%)
Jun 12, 2018 4.177 4.217 4.177 4.217 6,108 +0.05(+1.15%)
Jun 11, 2018 4.209 4.209 4.113 4.169 34,655 -0.01(-0.19%)
Jun 08, 2018 4.225 4.225 4.164 4.177 3,534 -0.06(-1.49%)
Jun 07, 2018 4.169 4.240 4.130 4.240 3,391 -0.02(-0.39%)
Jun 06, 2018 4.217 4.256 4.201 4.256 8,203 +0.02(+0.37%)
Jun 05, 2018 4.264 4.264 4.233 4.241 2,275 -0.02(-0.37%)
Jun 04, 2018 4.217 4.264 4.217 4.256 5,225 +0.04(+0.95%)
Jun 01, 2018 4.304 4.304 4.217 4.217 5,661 -0.09(-2.04%)
May 31, 2018 4.193 4.304 4.193 4.304 25,808 +0.09(+2.08%)
May 30, 2018 4.248 4.256 4.209 4.217 10,501 -0.01(-0.19%)
May 29, 2018 4.217 4.280 4.209 4.225 7,677 -0.04(-0.93%)
May 25, 2018 4.264 4.264 4.264 0 +0.02(+0.43%)
May 24, 2018 4.280 4.288 4.233 4.246 5,528 -0.05(-1.17%)
May 23, 2018 4.304 4.344 4.288 4.296 14,058 +0.01(+0.19%)
May 22, 2018 4.320 4.320 4.254 4.288 9,789 -0.06(-1.47%)
May 21, 2018 4.320 4.400 4.320 4.352 20,741 -0.05(-1.09%)
May 18, 2018 4.312 4.408 4.304 4.400 32,122 +0.03(+0.73%)
May 17, 2018 4.456 4.456 4.296 4.368 21,637 -0.09(-1.97%)
May 16, 2018 4.241 4.464 4.129 4.456 204,546 +0.22(+5.27%)
May 15, 2018 4.129 4.264 4.099 4.233 20,540 +0.03(+0.76%)
May 14, 2018 4.081 4.201 4.081 4.201 8,657 +0.15(+3.74%)
May 11, 2018 4.193 4.193 3.850 4.049 49,867 -0.15(-3.61%)
May 10, 2018 4.344 4.344 4.185 4.201 26,369 -0.14(-3.12%)
May 09, 2018 4.304 4.336 4.264 4.336 23,663 +0.02(+0.55%)
May 08, 2018 4.264 4.328 4.256 4.312 14,480 +0.02(+0.37%)
May 07, 2018 4.233 4.344 4.233 4.296 42,702 +0.03(+0.65%)
May 04, 2018 4.272 4.328 4.264 4.268 22,471 -0.04(-0.83%)
May 03, 2018 4.312 4.344 4.264 4.304 24,483 -0.02(-0.55%)
May 02, 2018 4.328 4.384 4.272 4.328 50,254 -0.01(-0.18%)
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.