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 (%)
Oct 31, 2017 3.385 3.412 3.385 3.396 24,662 +0.01(+0.24%)
Oct 30, 2017 3.459 3.459 3.356 3.388 30,646 -0.06(-1.62%)
Oct 27, 2017 3.420 3.467 3.348 3.443 72,383 -0.02(-0.46%)
Oct 26, 2017 3.364 3.475 3.364 3.459 23,059 +0.01(+0.23%)
Oct 25, 2017 3.611 3.611 3.388 3.451 56,581 -0.13(-3.56%)
Oct 24, 2017 3.587 3.667 3.579 3.579 15,160 -0.03(-0.88%)
Oct 23, 2017 3.651 3.651 3.571 3.611 3,649 -0.02(-0.66%)
Oct 20, 2017 3.531 3.667 3.523 3.635 34,363 +0.07(+1.93%)
Oct 19, 2017 3.605 3.606 3.523 3.566 17,832 -0.01(-0.14%)
Oct 18, 2017 3.587 3.603 3.507 3.571 21,540 -0.01(-0.22%)
Oct 17, 2017 3.587 3.635 3.539 3.579 30,149 +0.00(+0.00%)
Oct 16, 2017 3.547 3.675 3.531 3.579 63,595 -0.10(-2.81%)
Oct 13, 2017 3.611 3.730 3.611 3.683 36,536 +0.03(+0.87%)
Oct 12, 2017 3.667 3.738 3.555 3.651 39,632 -0.04(-1.08%)
Oct 11, 2017 3.683 3.722 3.507 3.691 39,145 +0.02(+0.65%)
Oct 10, 2017 3.714 3.738 3.651 3.667 5,769 -0.07(-1.92%)
Oct 09, 2017 3.667 3.786 3.659 3.738 8,086 +0.10(+2.63%)
Oct 06, 2017 3.722 3.788 3.595 3.643 47,197 -0.13(-3.38%)
Oct 05, 2017 3.746 3.802 3.651 3.770 37,785 -0.06(-1.46%)
Oct 04, 2017 3.826 3.826 3.786 3.826 5,878 -0.03(-0.83%)
Oct 03, 2017 3.826 3.866 3.595 3.858 19,641 +0.07(+1.89%)
Oct 02, 2017 3.683 3.810 3.627 3.786 75,274 -0.04(-1.04%)
Sep 29, 2017 3.818 3.858 3.786 3.826 16,980 +0.03(+0.84%)
Sep 28, 2017 3.850 3.906 3.775 3.794 19,608 +0.00(+0.00%)
Sep 27, 2017 3.699 3.826 3.699 3.794 12,324 +0.05(+1.28%)
Sep 26, 2017 3.627 3.746 3.627 3.746 14,668 +0.09(+2.40%)
Sep 25, 2017 3.635 3.730 3.603 3.659 93,513 +0.06(+1.55%)
Sep 22, 2017 3.643 3.762 3.547 3.603 39,497 -0.18(-4.84%)
Sep 21, 2017 3.714 3.794 3.604 3.786 21,780 +0.07(+1.93%)
Sep 20, 2017 3.770 3.770 3.675 3.714 19,440 -0.02(-0.64%)
Sep 19, 2017 3.794 3.794 3.596 3.738 33,527 -0.02(-0.42%)
Sep 18, 2017 3.802 3.858 3.651 3.754 58,639 +0.05(+1.29%)
Sep 15, 2017 3.659 3.746 3.659 3.707 25,126 -0.06(-1.69%)
Sep 14, 2017 3.786 3.810 3.651 3.770 28,319 +0.00(+0.00%)
Sep 13, 2017 3.714 3.810 3.587 3.770 38,320 +0.04(+1.07%)
Sep 12, 2017 3.722 3.850 3.722 3.730 35,094 -0.06(-1.47%)
Sep 11, 2017 3.675 3.818 3.675 3.786 52,707 +0.08(+2.15%)
Sep 08, 2017 3.771 3.786 3.699 3.707 40,554 -0.11(-2.92%)
Sep 07, 2017 3.659 3.818 3.502 3.818 18,426 +0.12(+3.23%)
Sep 06, 2017 3.667 3.726 3.571 3.699 45,784 +0.12(+3.34%)
Sep 05, 2017 3.435 3.627 3.388 3.579 104,673 +0.11(+3.22%)
Sep 01, 2017 3.499 3.507 3.459 3.467 37,329 -0.03(-0.91%)
Aug 31, 2017 3.826 3.855 3.292 3.499 408,662 -0.36(-9.30%)
Aug 30, 2017 3.730 3.914 3.730 3.858 54,066 +0.12(+3.20%)
Aug 29, 2017 3.874 3.882 3.730 3.738 68,928 -0.10(-2.70%)
Aug 28, 2017 3.834 3.914 3.826 3.842 20,942 -0.01(-0.21%)
Aug 25, 2017 3.802 3.930 3.802 3.850 16,315 -0.02(-0.41%)
Aug 24, 2017 3.850 3.866 3.786 3.866 21,280 +0.10(+2.54%)
Aug 23, 2017 3.746 3.810 3.746 3.770 19,678 +0.02(+0.64%)
Aug 22, 2017 3.818 3.818 3.746 3.746 19,259 -0.08(-2.08%)
Aug 21, 2017 3.850 3.850 3.810 3.826 21,710 -0.02(-0.41%)
Aug 18, 2017 3.930 3.941 3.842 3.842 32,849 -0.07(-1.83%)
Aug 17, 2017 3.842 3.938 3.770 3.914 34,939 +0.10(+2.72%)
Aug 16, 2017 3.858 3.929 3.770 3.810 21,625 -0.05(-1.24%)
Aug 15, 2017 3.818 3.866 3.806 3.858 23,323 -0.01(-0.21%)
Aug 14, 2017 3.786 3.962 3.746 3.866 74,387 +0.12(+3.19%)
Aug 11, 2017 3.762 3.824 3.746 3.746 38,378 -0.02(-0.63%)
Aug 10, 2017 3.786 3.850 3.762 3.770 31,838 -0.06(-1.66%)
Aug 09, 2017 3.890 3.938 3.762 3.834 48,105 +0.03(+0.84%)
Aug 08, 2017 3.786 3.930 3.762 3.802 66,806 -0.07(-1.85%)
Aug 07, 2017 4.001 4.150 3.707 3.874 150,737 -0.13(-3.19%)
Aug 04, 2017 4.145 4.157 3.946 4.001 52,358 -0.15(-3.65%)
Aug 03, 2017 4.129 4.184 4.105 4.153 55,367 -0.02(-0.38%)
Aug 02, 2017 4.145 4.320 4.042 4.169 60,551 +0.03(+0.60%)
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.