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

The Magnificent Seven ETF (NQ: MAGS )

38.82 +0.54 (+1.41%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 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, 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%)
Mar 02, 2020 3.009 3.053 2.949 2.951 31,851 +0.00(+0.07%)
Feb 28, 2020 3.005 3.013 2.949 2.949 57,709 -0.07(-2.37%)
Feb 27, 2020 3.013 3.045 3.005 3.021 28,233 -0.04(-1.30%)
Feb 26, 2020 3.045 3.101 3.029 3.061 35,772 -0.01(-0.26%)
Feb 25, 2020 3.053 3.118 3.053 3.069 29,586 -0.03(-1.03%)
Feb 24, 2020 3.109 3.164 3.045 3.101 37,991 +0.06(+1.83%)
Feb 21, 2020 3.053 3.085 3.045 3.045 18,692 -0.00(-0.03%)
Feb 20, 2020 3.109 3.112 3.046 3.046 23,892 -0.04(-1.27%)
Feb 19, 2020 3.061 3.098 3.053 3.085 5,308 +0.03(+1.10%)
Feb 18, 2020 3.045 3.077 3.045 3.051 3,955 -0.02(-0.77%)
Feb 14, 2020 3.109 3.109 3.075 3.075 752 +0.03(+0.98%)
Feb 13, 2020 3.053 3.061 3.045 3.045 12,401 -0.02(-0.52%)
Feb 12, 2020 3.045 3.093 3.029 3.061 10,436 +0.02(+0.52%)
Feb 11, 2020 3.077 3.109 3.045 3.045 18,120 -0.03(-1.04%)
Feb 10, 2020 3.117 3.133 3.077 3.077 14,951 -0.06(-2.03%)
Feb 07, 2020 3.133 3.141 3.093 3.141 2,885 +0.04(+1.29%)
Feb 06, 2020 3.141 3.141 3.101 3.101 19,975 -0.03(-1.02%)
Feb 05, 2020 3.117 3.133 3.117 3.133 590 -0.01(-0.38%)
Feb 04, 2020 3.109 3.145 3.085 3.145 35,373 +0.03(+1.00%)
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.