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

The Magnificent Seven ETF (NQ: MAGS )

40.69 UNCHANGED
Streaming Delayed 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 28, 2017 5.420 5.420 5.317 5.325 60,488 -0.14(-2.48%)
Apr 27, 2017 5.476 5.540 5.444 5.460 43,835 +0.00(+0.00%)
Apr 26, 2017 5.476 5.492 5.356 5.460 77,428 +0.03(+0.59%)
Apr 25, 2017 5.364 5.548 5.341 5.428 78,962 +0.02(+0.44%)
Apr 24, 2017 5.412 5.484 5.349 5.404 60,168 +0.06(+1.04%)
Apr 21, 2017 5.317 5.364 5.301 5.349 103,929 +0.08(+1.51%)
Apr 20, 2017 5.301 5.404 5.261 5.269 80,261 -0.07(-1.34%)
Apr 19, 2017 5.205 5.492 5.205 5.341 98,469 +0.14(+2.60%)
Apr 18, 2017 5.181 5.245 5.118 5.205 79,193 +0.03(+0.62%)
Apr 17, 2017 5.125 5.253 5.109 5.173 107,584 -0.03(-0.61%)
Apr 13, 2017 5.213 5.333 5.189 5.205 96,046 -0.06(-1.06%)
Apr 12, 2017 5.404 5.412 5.205 5.261 131,763 -0.06(-1.20%)
Apr 11, 2017 5.356 5.458 5.221 5.325 160,183 -0.09(-1.62%)
Apr 10, 2017 5.970 5.970 5.364 5.412 417,832 -0.39(-6.73%)
Apr 07, 2017 5.755 5.970 5.707 5.803 222,147 +0.08(+1.39%)
Apr 06, 2017 5.588 5.763 5.548 5.723 75,581 +0.10(+1.70%)
Apr 05, 2017 5.867 5.891 5.604 5.628 155,604 -0.17(-2.89%)
Apr 04, 2017 5.891 5.891 5.739 5.795 76,310 -0.06(-1.09%)
Apr 03, 2017 6.018 6.082 5.819 5.859 121,010 -0.14(-2.26%)
Mar 31, 2017 6.034 6.146 5.843 5.994 187,806 -0.03(-0.53%)
Mar 30, 2017 6.178 6.257 5.922 6.026 753,577 -0.23(-3.69%)
Mar 29, 2017 5.580 6.377 5.412 6.257 1,052,702 +0.64(+11.35%)
Mar 28, 2017 5.787 5.815 5.596 5.620 183,809 -0.16(-2.76%)
Mar 27, 2017 5.803 5.867 5.675 5.779 114,937 -0.08(-1.36%)
Mar 24, 2017 5.787 6.074 5.779 5.859 225,657 +0.09(+1.52%)
Mar 23, 2017 5.699 5.833 5.683 5.771 109,299 +0.02(+0.42%)
Mar 22, 2017 5.731 5.755 5.580 5.747 119,077 -0.01(-0.14%)
Mar 21, 2017 5.954 6.009 5.691 5.755 257,758 -0.14(-2.30%)
Mar 20, 2017 5.819 5.978 5.723 5.891 245,208 +0.07(+1.23%)
Mar 17, 2017 6.058 6.098 5.771 5.819 282,756 -0.18(-3.05%)
Mar 16, 2017 5.524 6.122 5.516 6.002 671,300 +0.49(+8.81%)
Mar 15, 2017 5.500 5.540 5.476 5.516 62,957 +0.02(+0.44%)
Mar 14, 2017 5.420 5.540 5.412 5.492 104,244 +0.02(+0.29%)
Mar 13, 2017 5.532 5.532 5.388 5.476 80,761 -0.02(-0.29%)
Mar 10, 2017 5.388 5.532 5.341 5.492 181,911 +0.15(+2.84%)
Mar 09, 2017 5.532 5.536 5.281 5.341 206,135 -0.14(-2.62%)
Mar 08, 2017 5.620 5.620 5.476 5.484 122,744 -0.08(-1.43%)
Mar 07, 2017 5.492 5.580 5.356 5.564 188,696 -0.02(-0.43%)
Mar 06, 2017 5.532 5.779 5.205 5.588 732,580 +0.60(+11.98%)
Mar 03, 2017 5.030 5.141 4.926 4.990 139,806 -0.07(-1.42%)
Mar 02, 2017 5.125 5.181 5.030 5.062 130,680 -0.11(-2.16%)
Mar 01, 2017 5.109 5.309 5.109 5.173 177,973 +0.09(+1.72%)
Feb 28, 2017 5.261 5.261 5.030 5.085 162,322 -0.04(-0.78%)
Feb 27, 2017 5.181 5.356 5.070 5.125 131,918 -0.09(-1.68%)
Feb 24, 2017 5.229 5.476 5.197 5.213 74,529 -0.03(-0.61%)
Feb 23, 2017 5.229 5.277 5.157 5.245 173,187 -0.02(-0.30%)
Feb 22, 2017 5.213 5.325 5.206 5.261 118,678 -0.02(-0.45%)
Feb 21, 2017 5.540 5.540 5.190 5.285 280,372 -0.31(-5.56%)
Feb 17, 2017 5.596 5.596 5.596 0 -0.05(-0.85%)
Feb 16, 2017 5.739 5.835 5.500 5.643 200,895 -0.07(-1.26%)
Feb 15, 2017 5.859 5.914 5.643 5.715 212,426 -0.10(-1.78%)
Feb 14, 2017 6.010 6.010 5.739 5.819 198,309 -0.06(-1.08%)
Feb 13, 2017 5.962 6.297 5.835 5.883 552,076 -0.02(-0.40%)
Feb 10, 2017 5.580 5.954 5.460 5.906 977,223 +0.77(+14.88%)
Feb 09, 2017 5.062 5.229 5.046 5.141 80,346 +0.10(+1.90%)
Feb 08, 2017 5.117 5.288 5.022 5.046 130,265 -0.07(-1.40%)
Feb 07, 2017 5.436 5.436 5.085 5.117 194,383 -0.25(-4.61%)
Feb 06, 2017 5.428 5.715 5.341 5.364 661,785 +0.02(+0.30%)
Feb 03, 2017 5.245 5.460 5.197 5.349 112,858 +0.10(+1.98%)
Feb 02, 2017 5.189 5.380 5.101 5.245 231,909 +0.01(+0.15%)
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.