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

The Magnificent Seven ETF (NQ: MAGS )

40.69 -0.14 (-0.34%)
Official Closing 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, 2015 3.882 3.946 3.794 3.802 68,045 -0.14(-3.64%)
Apr 29, 2015 4.001 4.001 3.906 3.946 8,749 -0.04(-1.00%)
Apr 28, 2015 4.033 4.065 3.922 3.985 34,057 -0.03(-0.79%)
Apr 27, 2015 3.954 4.057 3.850 4.017 140,178 +0.11(+2.86%)
Apr 24, 2015 3.896 3.946 3.826 3.906 69,272 +0.00(+0.00%)
Apr 23, 2015 3.946 3.954 3.850 3.906 33,692 -0.04(-1.01%)
Apr 22, 2015 3.954 3.985 3.946 3.946 67,055 -0.02(-0.40%)
Apr 21, 2015 4.009 4.009 3.946 3.962 68,933 -0.00(-0.10%)
Apr 20, 2015 4.025 4.033 3.930 3.965 31,050 -0.06(-1.49%)
Apr 17, 2015 3.970 4.049 3.890 4.025 59,968 +0.06(+1.41%)
Apr 16, 2015 4.061 4.061 3.970 3.970 31,861 -0.07(-1.78%)
Apr 15, 2015 4.041 4.129 4.033 4.041 41,657 +0.03(+0.80%)
Apr 14, 2015 4.009 4.065 4.001 4.009 65,265 +0.00(+0.00%)
Apr 13, 2015 4.057 4.121 4.001 4.009 160,206 -0.08(-1.95%)
Apr 10, 2015 4.161 4.161 4.073 4.089 93,902 -0.11(-2.66%)
Apr 09, 2015 4.209 4.209 4.169 4.201 11,711 +0.00(+0.00%)
Apr 08, 2015 4.241 4.280 4.169 4.201 67,037 -0.08(-1.86%)
Apr 07, 2015 4.201 4.288 4.201 4.280 24,772 +0.10(+2.29%)
Apr 06, 2015 4.161 4.217 4.121 4.185 51,355 +0.05(+1.16%)
Apr 02, 2015 4.105 4.137 4.137 4.137 53,820 -0.00(-0.00%)
Apr 01, 2015 4.368 4.368 4.105 4.137 130,932 -0.21(-4.77%)
Mar 31, 2015 4.312 4.432 4.296 4.344 75,926 -0.05(-1.09%)
Mar 30, 2015 4.543 4.575 4.272 4.392 246,405 +0.02(+0.36%)
Mar 27, 2015 4.384 4.520 4.312 4.376 158,780 -0.11(-2.49%)
Mar 26, 2015 4.735 4.902 4.384 4.488 1,651,258 +0.28(+6.63%)
Mar 25, 2015 4.344 4.440 4.201 4.209 164,982 -0.14(-3.30%)
Mar 24, 2015 4.272 4.395 4.272 4.352 81,488 +0.07(+1.68%)
Mar 23, 2015 4.241 4.368 4.217 4.280 117,721 +0.11(+2.68%)
Mar 20, 2015 4.080 4.225 4.057 4.169 65,802 +0.16(+3.98%)
Mar 19, 2015 3.985 4.062 3.985 4.009 34,081 +0.07(+1.82%)
Mar 18, 2015 3.930 3.978 3.914 3.938 55,931 +0.02(+0.61%)
Mar 17, 2015 3.906 3.978 3.906 3.914 42,515 +0.00(+0.00%)
Mar 16, 2015 3.930 3.985 3.906 3.914 26,637 -0.04(-1.01%)
Mar 13, 2015 3.970 3.978 3.866 3.954 36,498 +0.02(+0.61%)
Mar 12, 2015 3.978 3.978 3.842 3.930 23,566 +0.02(+0.41%)
Mar 11, 2015 3.818 3.930 3.802 3.914 68,970 +0.14(+3.81%)
Mar 10, 2015 3.762 3.818 3.707 3.770 81,923 +0.02(+0.42%)
Mar 09, 2015 3.858 3.874 3.754 3.754 78,880 -0.07(-1.88%)
Mar 06, 2015 3.874 3.874 3.794 3.826 16,484 -0.05(-1.23%)
Mar 05, 2015 3.906 3.938 3.874 3.874 39,822 -0.05(-1.22%)
Mar 04, 2015 3.962 3.970 3.922 3.922 49,736 -0.04(-1.01%)
Mar 03, 2015 3.993 4.025 3.962 3.962 18,551 -0.08(-1.97%)
Mar 02, 2015 4.033 4.105 4.033 4.041 20,150 -0.02(-0.59%)
Feb 27, 2015 4.089 4.097 4.041 4.065 5,387 -0.02(-0.39%)
Feb 26, 2015 4.089 4.105 4.041 4.081 15,004 -0.01(-0.16%)
Feb 25, 2015 4.025 4.129 4.025 4.088 46,709 +0.06(+1.54%)
Feb 24, 2015 3.985 4.057 3.985 4.025 25,503 +0.05(+1.26%)
Feb 23, 2015 4.065 4.073 3.906 3.975 36,999 -0.14(-3.35%)
Feb 20, 2015 4.161 4.225 4.073 4.113 29,184 -0.06(-1.53%)
Feb 19, 2015 4.065 4.249 4.065 4.177 128,530 +0.10(+2.54%)
Feb 18, 2015 3.985 4.113 3.969 4.073 83,767 +0.10(+2.43%)
Feb 17, 2015 3.906 4.009 3.906 3.977 32,388 +0.06(+1.61%)
Feb 13, 2015 3.858 3.914 3.914 3.914 31,112 +0.12(+3.15%)
Feb 12, 2015 3.786 3.850 3.786 3.794 31,748 +0.03(+0.85%)
Feb 11, 2015 3.922 3.946 3.754 3.762 76,907 -0.15(-3.87%)
Feb 10, 2015 4.009 4.057 3.914 3.914 45,240 -0.11(-2.77%)
Feb 09, 2015 4.041 4.073 4.013 4.025 22,186 +0.02(+0.39%)
Feb 06, 2015 4.025 4.033 4.001 4.009 14,478 -0.01(-0.20%)
Feb 05, 2015 4.002 4.049 4.002 4.017 19,914 +0.08(+2.02%)
Feb 04, 2015 3.906 4.089 3.906 3.938 186,586 +0.09(+2.28%)
Feb 03, 2015 3.794 3.922 3.794 3.850 77,678 +0.05(+1.26%)
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.