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 (%)
Jan 31, 2020 3.101 3.308 3.101 3.308 11,541 +0.20(+6.41%)
Jan 30, 2020 3.199 3.199 3.109 3.109 3,910 +0.02(+0.78%)
Jan 29, 2020 3.093 3.164 3.085 3.085 8,478 -0.01(-0.26%)
Jan 28, 2020 3.085 3.172 3.085 3.093 53,311 -0.07(-2.13%)
Jan 27, 2020 3.212 3.265 3.160 3.160 4,431 -0.06(-1.87%)
Jan 24, 2020 3.180 3.300 3.093 3.220 24,589 +0.02(+0.50%)
Jan 23, 2020 3.215 3.215 3.188 3.204 5,296 +0.03(+1.01%)
Jan 22, 2020 3.260 3.260 3.141 3.172 21,726 -0.05(-1.63%)
Jan 21, 2020 3.236 3.240 3.165 3.225 13,823 -0.01(-0.34%)
Jan 17, 2020 3.220 3.324 3.149 3.236 9,660 +0.06(+1.75%)
Jan 16, 2020 3.109 3.180 3.093 3.180 13,752 +0.04(+1.12%)
Jan 15, 2020 3.172 3.188 3.053 3.145 208,501 -0.03(-0.86%)
Jan 14, 2020 3.200 3.212 3.141 3.172 8,965 -0.02(-0.50%)
Jan 13, 2020 3.276 3.357 3.188 3.188 17,399 -0.11(-3.38%)
Jan 10, 2020 3.284 3.451 3.276 3.300 6,774 +0.00(+0.04%)
Jan 09, 2020 3.284 3.316 3.204 3.299 31,627 +0.09(+2.69%)
Jan 08, 2020 3.428 3.428 3.164 3.212 52,687 -0.25(-7.15%)
Jan 07, 2020 3.188 3.483 3.188 3.459 38,078 +0.28(+8.77%)
Jan 06, 2020 3.077 3.268 3.061 3.180 155,559 +0.09(+2.84%)
Jan 03, 2020 3.021 3.133 3.021 3.093 32,618 +0.02(+0.52%)
Jan 02, 2020 3.005 3.077 3.005 3.077 19,747 +0.09(+2.93%)
Dec 31, 2019 3.037 3.045 2.981 2.989 109,522 -0.10(-3.10%)
Dec 30, 2019 2.949 3.109 2.949 3.085 55,818 +0.11(+3.75%)
Dec 27, 2019 2.949 2.989 2.925 2.973 194,832 +0.04(+1.50%)
Dec 26, 2019 2.909 3.005 2.909 2.929 62,544 -0.02(-0.68%)
Dec 24, 2019 2.941 2.997 2.893 2.949 47,673 +0.00(+0.00%)
Dec 23, 2019 2.989 3.020 2.949 2.949 54,210 -0.08(-2.63%)
Dec 20, 2019 3.148 3.148 3.029 3.029 39,142 -0.03(-1.04%)
Dec 19, 2019 3.037 3.156 3.037 3.061 22,063 +0.02(+0.52%)
Dec 18, 2019 3.061 3.159 3.045 3.045 32,613 -0.07(-2.30%)
Dec 17, 2019 3.077 3.204 3.069 3.117 22,156 -0.01(-0.26%)
Dec 16, 2019 3.172 3.372 3.125 3.125 22,379 -0.25(-7.33%)
Dec 13, 2019 3.404 3.404 3.188 3.372 64,734 +0.12(+3.68%)
Dec 12, 2019 3.180 3.404 3.117 3.252 24,150 +0.07(+2.34%)
Dec 11, 2019 3.308 3.372 3.131 3.178 3,980 +0.03(+0.93%)
Dec 10, 2019 3.204 3.404 3.149 3.149 10,568 -0.06(-1.74%)
Dec 09, 2019 3.228 3.244 3.204 3.204 4,804 +0.00(+0.00%)
Dec 06, 2019 3.316 3.316 3.204 3.204 71,885 -0.13(-4.01%)
Dec 04, 2019 3.338 3.338 3.338 0 +0.01(+0.19%)
Dec 03, 2019 3.332 3.332 3.273 3.332 2,066 -0.06(-1.65%)
Dec 02, 2019 3.428 3.428 3.284 3.388 16,858 -0.04(-1.16%)
Nov 29, 2019 3.332 3.428 3.284 3.428 12,545 +0.06(+1.78%)
Nov 27, 2019 3.331 3.387 3.331 3.368 8,907 +0.05(+1.56%)
Nov 26, 2019 3.316 3.372 3.316 3.316 17,804 -0.03(-0.95%)
Nov 25, 2019 3.356 3.404 3.348 3.348 2,571 -0.06(-1.87%)
Nov 22, 2019 3.348 3.412 3.332 3.412 6,523 +0.06(+1.90%)
Nov 21, 2019 3.348 3.348 3.332 3.348 11,515 +0.02(+0.72%)
Nov 20, 2019 3.332 3.348 3.276 3.324 25,481 -0.01(-0.24%)
Nov 19, 2019 3.332 3.332 3.308 3.332 13,921 +0.00(+0.00%)
Nov 18, 2019 3.332 3.332 3.196 3.332 38,143 +0.03(+0.97%)
Nov 15, 2019 3.228 3.308 3.125 3.300 31,614 +0.08(+2.48%)
Nov 14, 2019 3.308 3.308 3.053 3.220 27,215 -0.08(-2.42%)
Nov 13, 2019 3.228 3.300 3.228 3.300 17,497 +0.10(+3.24%)
Nov 12, 2019 3.196 3.220 3.180 3.196 2,748 +0.05(+1.52%)
Nov 11, 2019 3.252 3.252 3.149 3.149 16,233 -0.08(-2.47%)
Nov 08, 2019 3.252 3.252 3.208 3.228 2,509 -0.04(-1.22%)
Nov 07, 2019 3.204 3.268 3.188 3.268 4,630 +0.12(+3.80%)
Nov 06, 2019 3.101 3.188 3.101 3.149 10,460 +0.04(+1.28%)
Nov 05, 2019 3.109 3.141 3.077 3.109 28,054 +0.03(+1.04%)
Nov 04, 2019 3.069 3.118 3.062 3.077 37,085 -0.00(-0.01%)
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.