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

The Magnificent Seven ETF (NQ: MAGS )

40.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2019 4.145 4.256 3.978 4.137 40,545 -0.05(-1.14%)
Apr 29, 2019 4.185 4.264 4.113 4.185 17,876 +0.00(+0.00%)
Apr 26, 2019 4.217 4.217 4.185 4.185 1,630 -0.07(-1.69%)
Apr 25, 2019 4.157 4.256 4.157 4.256 2,263 +0.04(+0.95%)
Apr 24, 2019 4.193 4.256 4.193 4.217 16,371 -0.00(-0.02%)
Apr 23, 2019 4.249 4.272 4.217 4.217 14,698 -0.04(-0.85%)
Apr 22, 2019 4.237 4.272 4.237 4.253 11,323 +0.03(+0.68%)
Apr 18, 2019 4.225 4.240 4.185 4.225 17,312 +0.01(+0.19%)
Apr 17, 2019 4.249 4.249 4.177 4.217 1,913 +0.07(+1.73%)
Apr 16, 2019 4.185 4.264 4.145 4.145 29,641 -0.13(-2.99%)
Apr 15, 2019 4.169 4.288 4.153 4.272 50,858 +0.11(+2.68%)
Apr 12, 2019 4.121 4.169 4.102 4.161 5,770 +0.06(+1.36%)
Apr 11, 2019 4.097 4.169 4.097 4.105 16,639 -0.03(-0.77%)
Apr 10, 2019 4.185 4.185 4.065 4.137 18,311 +0.14(+3.39%)
Apr 09, 2019 4.057 4.065 3.978 4.001 22,819 -0.03(-0.79%)
Apr 08, 2019 4.049 4.177 4.033 4.033 19,290 -0.06(-1.56%)
Apr 05, 2019 4.084 4.177 4.084 4.097 4,014 +0.02(+0.39%)
Apr 04, 2019 4.169 4.185 4.081 4.081 13,398 -0.07(-1.73%)
Apr 03, 2019 4.145 4.185 4.137 4.153 8,630 -0.02(-0.57%)
Apr 02, 2019 4.129 4.185 4.129 4.177 48,785 +0.06(+1.35%)
Apr 01, 2019 4.129 4.145 4.107 4.121 22,318 -0.05(-1.15%)
Mar 29, 2019 4.185 4.185 4.162 4.169 41,776 -0.02(-0.38%)
Mar 28, 2019 4.129 4.209 4.129 4.185 57,462 +0.02(+0.57%)
Mar 27, 2019 4.097 4.169 3.999 4.161 24,058 +0.05(+1.16%)
Mar 26, 2019 4.177 4.177 4.085 4.113 22,349 +0.07(+1.78%)
Mar 25, 2019 4.025 4.097 4.025 4.041 29,852 -0.02(-0.59%)
Mar 22, 2019 4.090 4.090 4.065 4.065 31,614 +0.00(+0.00%)
Mar 21, 2019 4.057 4.154 4.057 4.065 1,845 -0.06(-1.35%)
Mar 20, 2019 4.097 4.137 4.069 4.121 12,135 +0.02(+0.58%)
Mar 19, 2019 4.097 4.097 4.040 4.097 18,232 +0.05(+1.18%)
Mar 18, 2019 4.025 4.084 4.025 4.049 6,117 -0.01(-0.20%)
Mar 15, 2019 4.049 4.091 4.033 4.057 6,900 +0.00(+0.00%)
Mar 14, 2019 4.025 4.127 4.025 4.057 7,789 +0.03(+0.79%)
Mar 13, 2019 4.201 4.217 4.025 4.025 32,500 -0.08(-1.94%)
Mar 12, 2019 4.105 4.153 4.105 4.105 4,082 -0.04(-0.96%)
Mar 11, 2019 4.200 4.201 4.133 4.145 4,456 -0.04(-0.95%)
Mar 08, 2019 4.113 4.217 4.085 4.185 10,663 -0.02(-0.38%)
Mar 07, 2019 4.105 4.201 4.105 4.201 6,210 +0.14(+3.33%)
Mar 06, 2019 4.113 4.113 4.065 4.065 8,034 -0.04(-0.97%)
Mar 05, 2019 4.105 4.105 4.105 4.105 533 +0.01(+0.19%)
Mar 04, 2019 4.033 4.097 4.009 4.097 12,003 +0.04(+0.98%)
Mar 01, 2019 4.113 4.113 4.057 4.057 1,505 +0.01(+0.20%)
Feb 28, 2019 4.090 4.090 4.039 4.049 14,569 -0.02(-0.59%)
Feb 27, 2019 4.073 4.161 4.065 4.073 8,032 -0.01(-0.20%)
Feb 26, 2019 4.097 4.249 4.073 4.081 23,549 -0.18(-4.12%)
Feb 25, 2019 4.185 4.256 4.185 4.256 5,427 +0.04(+0.95%)
Feb 22, 2019 4.225 4.225 4.129 4.217 21,954 +0.05(+1.15%)
Feb 21, 2019 4.241 4.241 4.081 4.169 25,809 -0.06(-1.51%)
Feb 20, 2019 4.153 4.233 4.129 4.233 4,378 +0.07(+1.63%)
Feb 19, 2019 4.272 4.272 4.129 4.165 21,140 -0.04(-1.04%)
Feb 15, 2019 4.249 4.249 4.209 4.209 3,763 -0.02(-0.56%)
Feb 14, 2019 4.177 4.233 4.169 4.232 17,040 +0.14(+3.30%)
Feb 13, 2019 4.097 4.105 4.073 4.097 13,920 -0.00(-0.07%)
Feb 12, 2019 4.137 4.152 4.073 4.100 4,648 -0.10(-2.40%)
Feb 11, 2019 4.073 4.201 4.073 4.201 13,384 +0.13(+3.13%)
Feb 08, 2019 4.105 4.137 4.073 4.073 9,158 -0.04(-0.97%)
Feb 07, 2019 4.225 4.249 4.113 4.113 20,953 -0.14(-3.37%)
Feb 06, 2019 4.264 4.264 4.206 4.256 6,676 +0.02(+0.56%)
Feb 05, 2019 4.233 4.249 4.150 4.233 9,389 +0.08(+1.92%)
Feb 04, 2019 4.185 4.263 4.082 4.153 4,767 -0.06(-1.51%)
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.