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 (%)
May 29, 2020 2.391 2.399 2.328 2.349 90,202 -0.03(-1.43%)
May 28, 2020 2.439 2.622 2.367 2.383 140,843 +0.02(+1.01%)
May 27, 2020 2.503 2.511 2.343 2.359 106,628 -0.02(-1.00%)
May 26, 2020 2.431 2.702 2.383 2.383 232,337 +0.02(+1.01%)
May 22, 2020 2.359 2.447 2.324 2.359 55,325 -0.03(-1.33%)
May 21, 2020 2.415 2.415 2.343 2.391 8,933 +0.03(+1.35%)
May 20, 2020 2.359 2.423 2.335 2.359 15,213 +0.04(+1.72%)
May 19, 2020 2.343 2.396 2.288 2.320 31,217 -0.05(-2.02%)
May 18, 2020 2.439 2.439 2.304 2.367 79,169 -0.01(-0.34%)
May 15, 2020 2.439 2.439 2.328 2.375 5,269 -0.02(-0.67%)
May 14, 2020 2.367 2.528 2.208 2.391 81,628 +0.06(+2.74%)
May 13, 2020 2.351 2.383 2.264 2.328 90,465 +0.02(+0.69%)
May 12, 2020 2.312 2.359 2.312 2.312 12,411 -0.03(-1.36%)
May 11, 2020 2.343 2.423 2.328 2.343 27,342 -0.05(-2.00%)
May 08, 2020 2.343 2.431 2.343 2.391 9,785 +0.06(+2.74%)
May 07, 2020 2.288 2.359 2.280 2.328 20,367 +0.10(+4.29%)
May 06, 2020 1.993 2.280 1.993 2.232 140,748 +0.25(+12.45%)
May 05, 2020 2.240 2.288 1.961 1.985 346,906 -0.20(-9.12%)
May 04, 2020 2.288 2.347 2.112 2.184 129,762 -0.17(-7.12%)
May 01, 2020 2.431 2.455 2.096 2.351 60,469 -0.06(-2.33%)
Apr 30, 2020 2.423 2.583 2.359 2.408 175,454 +0.05(+2.04%)
Apr 29, 2020 2.479 2.503 2.359 2.359 12,352 +0.02(+0.68%)
Apr 28, 2020 2.495 2.495 2.343 2.343 6,210 -0.04(-1.67%)
Apr 27, 2020 2.431 2.511 2.383 2.383 79,810 +0.00(+0.00%)
Apr 24, 2020 2.455 2.489 2.375 2.383 17,940 -0.06(-2.29%)
Apr 23, 2020 2.423 2.503 2.423 2.439 5,895 +0.05(+2.00%)
Apr 22, 2020 2.391 2.424 2.343 2.391 61,081 +0.00(+0.00%)
Apr 21, 2020 2.335 2.391 2.312 2.391 19,348 +0.06(+2.74%)
Apr 20, 2020 2.399 2.407 2.328 2.328 22,285 -0.10(-4.26%)
Apr 17, 2020 2.503 2.543 2.431 2.431 4,265 -0.00(-0.10%)
Apr 16, 2020 2.551 2.551 2.415 2.434 7,883 +0.07(+2.80%)
Apr 15, 2020 2.503 2.515 2.351 2.367 4,232 -0.12(-4.81%)
Apr 14, 2020 2.415 2.559 2.399 2.487 2,879 +0.10(+4.00%)
Apr 13, 2020 2.328 2.399 2.328 2.391 5,251 +0.07(+3.09%)
Apr 09, 2020 2.343 2.415 2.320 2.320 17,814 -0.05(-2.02%)
Apr 08, 2020 2.367 2.407 2.367 2.367 13,955 +0.02(+0.68%)
Apr 07, 2020 2.339 2.383 2.304 2.351 12,080 +0.10(+4.24%)
Apr 06, 2020 2.248 2.343 2.232 2.256 35,944 +0.01(+0.35%)
Apr 03, 2020 2.359 2.359 2.248 2.248 3,763 -0.02(-0.70%)
Apr 02, 2020 2.328 2.328 2.256 2.264 4,668 +0.01(+0.35%)
Apr 01, 2020 2.256 2.359 2.248 2.256 8,071 -0.09(-3.74%)
Mar 31, 2020 2.383 2.383 2.319 2.343 28,719 -0.04(-1.67%)
Mar 30, 2020 2.423 2.467 2.328 2.383 7,917 -0.03(-1.32%)
Mar 27, 2020 2.455 2.455 2.291 2.415 13,549 -0.02(-0.66%)
Mar 26, 2020 2.343 2.471 2.336 2.431 5,503 +0.11(+4.81%)
Mar 25, 2020 2.203 2.320 2.203 2.320 14,826 +0.06(+2.83%)
Mar 24, 2020 2.320 2.332 2.193 2.256 11,489 +0.02(+1.07%)
Mar 23, 2020 2.312 2.312 2.160 2.232 24,536 +0.01(+0.36%)
Mar 20, 2020 2.224 2.296 2.145 2.224 31,614 +0.10(+4.89%)
Mar 19, 2020 2.096 2.168 2.080 2.120 16,488 +0.07(+3.27%)
Mar 18, 2020 2.112 2.112 1.977 2.053 25,193 -0.07(-3.17%)
Mar 17, 2020 2.304 2.308 2.072 2.120 86,304 -0.01(-0.37%)
Mar 16, 2020 2.176 2.232 2.112 2.128 48,554 -0.29(-12.17%)
Mar 13, 2020 2.208 2.463 2.202 2.423 17,061 +0.26(+11.76%)
Mar 12, 2020 2.240 2.320 2.168 2.168 76,503 -0.22(-9.33%)
Mar 11, 2020 2.471 2.471 2.304 2.391 51,958 -0.10(-4.15%)
Mar 10, 2020 2.471 2.598 2.423 2.495 35,851 +0.01(+0.51%)
Mar 09, 2020 2.870 2.870 2.248 2.482 90,049 -0.44(-15.19%)
Mar 06, 2020 2.949 2.961 2.925 2.927 42,278 -0.01(-0.50%)
Mar 05, 2020 2.933 3.093 2.933 2.941 29,032 -0.02(-0.54%)
Mar 04, 2020 2.965 2.997 2.949 2.957 8,206 -0.03(-1.06%)
Mar 03, 2020 2.941 3.069 2.925 2.989 52,525 +0.04(+1.28%)
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.