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, 2018 4.033 4.081 3.993 4.065 16,930 +0.04(+1.08%)
Oct 30, 2018 4.081 4.081 4.022 4.022 15,427 -0.03(-0.68%)
Oct 29, 2018 4.057 4.073 4.025 4.049 37,966 -0.04(-1.07%)
Oct 26, 2018 4.049 4.264 4.049 4.093 3,387 -0.00(-0.10%)
Oct 25, 2018 4.049 4.129 4.049 4.097 2,147 +0.02(+0.59%)
Oct 24, 2018 4.161 4.161 4.057 4.073 17,134 -0.08(-2.03%)
Oct 23, 2018 4.137 4.224 4.129 4.158 43,815 -0.05(-1.31%)
Oct 22, 2018 4.272 4.272 4.196 4.213 10,041 -0.03(-0.75%)
Oct 19, 2018 4.272 4.272 4.244 4.245 2,885 -0.03(-0.65%)
Oct 18, 2018 4.272 4.272 4.204 4.272 16,291 +0.03(+0.75%)
Oct 17, 2018 4.272 4.272 4.241 4.241 16,545 -0.06(-1.30%)
Oct 16, 2018 4.201 4.336 4.201 4.296 35,830 +0.10(+2.28%)
Oct 15, 2018 4.264 4.296 4.201 4.201 37,131 -0.06(-1.50%)
Oct 12, 2018 4.312 4.328 4.193 4.264 72,262 -0.04(-0.93%)
Oct 11, 2018 4.352 4.384 4.304 4.304 51,606 -0.14(-3.05%)
Oct 10, 2018 4.464 4.464 4.408 4.440 12,283 -0.03(-0.71%)
Oct 09, 2018 4.464 4.535 4.280 4.472 14,084 +0.01(+0.18%)
Oct 08, 2018 4.464 4.496 4.384 4.464 56,851 +0.00(+0.00%)
Oct 05, 2018 4.456 4.472 4.328 4.464 24,589 +0.01(+0.18%)
Oct 04, 2018 4.520 4.551 4.456 4.456 22,076 -0.10(-2.27%)
Oct 03, 2018 4.543 4.623 4.440 4.559 57,717 +0.04(+0.88%)
Oct 02, 2018 4.496 4.520 4.496 4.520 9,310 +0.02(+0.53%)
Oct 01, 2018 4.480 4.520 4.440 4.496 8,601 +0.02(+0.36%)
Sep 28, 2018 4.504 4.504 4.464 4.480 6,398 -0.02(-0.53%)
Sep 27, 2018 4.631 4.631 4.504 4.504 1,440 -0.13(-2.75%)
Sep 26, 2018 4.543 4.647 4.472 4.631 8,888 +0.09(+1.93%)
Sep 25, 2018 4.504 4.543 4.464 4.543 23,372 +0.04(+0.89%)
Sep 24, 2018 4.392 4.591 4.336 4.504 31,204 +0.06(+1.25%)
Sep 21, 2018 4.464 4.496 4.424 4.448 23,460 -0.01(-0.18%)
Sep 20, 2018 4.384 4.456 4.312 4.456 39,283 +0.08(+1.82%)
Sep 19, 2018 4.416 4.416 4.280 4.376 15,019 -0.04(-0.90%)
Sep 18, 2018 4.424 4.456 4.392 4.416 9,602 -0.01(-0.18%)
Sep 17, 2018 4.456 4.496 4.424 4.424 37,918 -0.02(-0.54%)
Sep 14, 2018 4.424 4.464 4.392 4.448 18,065 +0.02(+0.54%)
Sep 13, 2018 4.416 4.464 4.384 4.424 21,861 +0.00(+0.00%)
Sep 12, 2018 4.400 4.424 4.344 4.424 36,180 +0.00(+0.00%)
Sep 11, 2018 4.360 4.424 4.352 4.424 20,992 +0.06(+1.28%)
Sep 10, 2018 4.344 4.368 4.296 4.368 14,368 +0.05(+1.11%)
Sep 07, 2018 4.304 4.368 4.272 4.320 8,530 +0.02(+0.37%)
Sep 06, 2018 4.384 4.384 4.272 4.304 39,671 -0.08(-1.82%)
Sep 05, 2018 4.344 4.401 4.344 4.384 13,088 +0.00(+0.00%)
Sep 04, 2018 4.384 4.392 4.296 4.384 12,967 -0.01(-0.18%)
Aug 31, 2018 4.392 4.392 4.392 0 +0.00(+0.00%)
Aug 30, 2018 4.376 4.392 4.280 4.392 18,903 +0.00(+0.00%)
Aug 29, 2018 4.448 4.448 4.352 4.392 30,844 -0.06(-1.43%)
Aug 28, 2018 4.575 4.583 4.456 4.456 8,937 -0.13(-2.78%)
Aug 27, 2018 4.328 4.599 4.304 4.583 47,399 -0.02(-0.35%)
Aug 24, 2018 4.687 4.687 4.583 4.599 41,902 -0.09(-1.87%)
Aug 23, 2018 4.631 4.711 4.623 4.687 35,784 +0.04(+0.86%)
Aug 22, 2018 4.623 4.711 4.623 4.647 36,620 +0.01(+0.17%)
Aug 21, 2018 4.504 4.655 4.504 4.639 53,814 +0.16(+3.56%)
Aug 20, 2018 4.264 4.520 4.243 4.480 79,928 +0.18(+4.07%)
Aug 17, 2018 4.241 4.304 4.193 4.304 73,391 +0.02(+0.56%)
Aug 16, 2018 4.264 4.304 4.241 4.280 55,345 +0.04(+0.94%)
Aug 15, 2018 4.233 4.304 4.185 4.241 90,852 +0.18(+4.31%)
Aug 14, 2018 4.129 4.129 4.065 4.065 3,949 +0.00(+0.00%)
Aug 13, 2018 4.264 4.264 4.062 4.065 14,461 -0.20(-4.67%)
Aug 10, 2018 4.260 4.264 4.257 4.264 2,885 +0.00(+0.00%)
Aug 09, 2018 4.256 4.264 4.229 4.264 22,130 +0.05(+1.14%)
Aug 08, 2018 4.235 4.235 4.209 4.216 2,206 -0.02(-0.57%)
Aug 07, 2018 4.177 4.241 4.177 4.241 10,322 +0.06(+1.53%)
Aug 06, 2018 4.129 4.185 4.129 4.177 6,407 +0.10(+2.34%)
Aug 03, 2018 4.057 4.129 4.057 4.081 2,885 -0.02(-0.39%)
Aug 02, 2018 4.089 4.144 4.089 4.097 2,648 -0.06(-1.53%)
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.