Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2015 3.675 3.818 3.651 3.707 33,741 +0.03(+0.87%)
Nov 27, 2015 3.826 3.842 3.635 3.675 85,612 -0.14(-3.56%)
Nov 25, 2015 4.097 3.810 3.810 3.810 94,216 -0.23(-5.72%)
Nov 24, 2015 3.866 4.145 3.866 4.041 206,446 +0.10(+2.42%)
Nov 23, 2015 3.882 4.121 3.866 3.946 187,421 +0.01(+0.14%)
Nov 20, 2015 3.914 4.041 3.790 3.940 75,984 +0.10(+2.55%)
Nov 19, 2015 4.049 4.049 3.714 3.842 103,404 -0.20(-5.06%)
Nov 18, 2015 3.730 4.049 3.730 4.047 283,576 +0.32(+8.72%)
Nov 17, 2015 3.842 3.842 3.523 3.722 73,426 -0.05(-1.27%)
Nov 16, 2015 3.404 3.850 3.404 3.770 203,572 +0.38(+11.29%)
Nov 13, 2015 3.356 3.404 3.348 3.388 14,880 +0.02(+0.71%)
Nov 12, 2015 3.356 3.396 3.356 3.364 8,551 +0.00(+0.00%)
Nov 11, 2015 3.393 3.420 3.356 3.364 5,070 +0.02(+0.48%)
Nov 10, 2015 3.404 3.467 3.348 3.348 3,161 -0.11(-3.23%)
Nov 09, 2015 3.428 3.459 3.396 3.459 18,138 +0.02(+0.70%)
Nov 06, 2015 3.388 3.459 3.364 3.435 10,777 +0.06(+1.89%)
Nov 05, 2015 3.443 3.443 3.348 3.372 30,933 -0.12(-3.56%)
Nov 04, 2015 3.467 3.499 3.428 3.496 29,143 +0.06(+1.76%)
Nov 03, 2015 3.428 3.507 3.428 3.435 20,451 +0.01(+0.23%)
Nov 02, 2015 3.356 3.443 3.356 3.428 16,651 +0.07(+2.14%)
Oct 30, 2015 3.372 3.372 3.351 3.356 2,402 +0.00(+0.02%)
Oct 29, 2015 3.340 3.388 3.324 3.355 29,799 +0.01(+0.21%)
Oct 28, 2015 3.324 3.380 3.324 3.348 17,756 +0.02(+0.72%)
Oct 27, 2015 3.332 3.344 3.324 3.324 13,492 -0.02(-0.48%)
Oct 26, 2015 3.340 3.380 3.332 3.340 17,227 +0.01(+0.24%)
Oct 23, 2015 3.348 3.382 3.332 3.332 7,305 -0.02(-0.48%)
Oct 22, 2015 3.356 3.366 3.340 3.348 4,045 +0.02(+0.72%)
Oct 21, 2015 3.329 3.363 3.324 3.324 16,685 +0.00(+0.00%)
Oct 20, 2015 3.292 3.340 3.292 3.324 5,345 +0.04(+1.21%)
Oct 19, 2015 3.292 3.316 3.284 3.284 13,153 -0.06(-1.67%)
Oct 16, 2015 3.340 3.428 3.284 3.340 15,267 -0.02(-0.71%)
Oct 15, 2015 3.364 3.427 3.284 3.364 49,490 +0.02(+0.72%)
Oct 14, 2015 3.345 3.372 3.316 3.340 1,999 +0.06(+1.70%)
Oct 13, 2015 3.292 3.340 3.284 3.284 2,642 -0.02(-0.48%)
Oct 12, 2015 3.388 3.388 3.292 3.300 63,556 -0.11(-3.27%)
Oct 09, 2015 3.394 3.420 3.356 3.412 5,156 +0.00(+0.00%)
Oct 08, 2015 3.380 3.420 3.340 3.412 4,786 +0.05(+1.42%)
Oct 07, 2015 3.412 3.420 3.336 3.364 12,331 -0.06(-1.63%)
Oct 06, 2015 3.396 3.420 3.332 3.420 18,818 +0.07(+2.14%)
Oct 05, 2015 3.268 3.388 3.228 3.348 18,876 +0.10(+2.94%)
Oct 02, 2015 3.268 3.268 3.228 3.252 13,047 -0.01(-0.24%)
Oct 01, 2015 3.308 3.308 3.260 3.260 8,386 -0.08(-2.39%)
Sep 30, 2015 3.356 3.394 3.340 3.340 18,142 -0.02(-0.48%)
Sep 29, 2015 3.420 3.420 3.356 3.356 3,663 -0.02(-0.47%)
Sep 28, 2015 3.412 3.412 3.340 3.372 29,268 -0.02(-0.70%)
Sep 25, 2015 3.356 3.420 3.356 3.396 2,625 +0.00(+0.00%)
Sep 24, 2015 3.435 3.459 3.348 3.396 46,942 +0.02(+0.47%)
Sep 23, 2015 3.324 3.404 3.324 3.380 6,266 +0.06(+1.68%)
Sep 22, 2015 3.324 3.332 3.292 3.324 1,987 +0.02(+0.48%)
Sep 21, 2015 3.388 3.388 3.276 3.308 13,076 -0.05(-1.43%)
Sep 18, 2015 3.252 3.356 3.188 3.356 60,503 +0.06(+1.94%)
Sep 17, 2015 3.388 3.388 3.228 3.292 20,701 -0.03(-0.96%)
Sep 16, 2015 3.348 3.348 3.324 3.324 3,136 -0.02(-0.71%)
Sep 15, 2015 3.364 3.404 3.348 3.348 8,154 -0.02(-0.47%)
Sep 14, 2015 3.478 3.478 3.348 3.364 10,133 -0.02(-0.71%)
Sep 11, 2015 3.435 3.443 3.356 3.388 24,541 +0.00(+0.00%)
Sep 10, 2015 3.388 3.420 3.388 3.388 1,756 -0.05(-1.39%)
Sep 09, 2015 3.388 3.488 3.388 3.435 19,500 -0.02(-0.46%)
Sep 08, 2015 3.404 3.483 3.396 3.451 32,398 +0.06(+1.88%)
Sep 04, 2015 3.196 3.388 3.388 3.388 31,363 +0.19(+5.98%)
Sep 03, 2015 3.236 3.308 3.196 3.196 49,124 -0.04(-1.23%)
Sep 02, 2015 3.268 3.316 3.228 3.236 22,893 +0.03(+0.99%)
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.