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 (%)
Jan 29, 2016 3.308 3.380 3.300 3.364 17,718 +0.07(+2.18%)
Jan 28, 2016 3.268 3.300 3.268 3.292 16,615 +0.02(+0.49%)
Jan 27, 2016 3.276 3.308 3.268 3.276 13,945 -0.02(-0.48%)
Jan 26, 2016 3.288 3.324 3.284 3.292 24,746 -0.02(-0.72%)
Jan 25, 2016 3.300 3.316 3.292 3.316 9,852 -0.01(-0.41%)
Jan 22, 2016 3.332 3.340 3.308 3.329 9,326 +0.01(+0.41%)
Jan 21, 2016 3.292 3.316 3.276 3.316 5,962 +0.02(+0.73%)
Jan 20, 2016 3.316 3.332 3.284 3.292 42,158 -0.04(-1.20%)
Jan 19, 2016 3.316 3.348 3.316 3.332 24,335 -0.02(-0.48%)
Jan 15, 2016 3.348 3.348 3.348 3.348 17,689 +0.03(+0.96%)
Jan 14, 2016 3.348 3.380 3.308 3.316 39,046 -0.05(-1.42%)
Jan 13, 2016 3.399 3.412 3.364 3.364 9,018 -0.02(-0.71%)
Jan 12, 2016 3.372 3.428 3.372 3.388 14,437 +0.04(+1.19%)
Jan 11, 2016 3.316 3.380 3.316 3.348 22,145 -0.01(-0.24%)
Jan 08, 2016 3.412 3.364 3.316 3.356 24,723 -0.01(-0.24%)
Jan 07, 2016 3.324 3.380 3.324 3.364 62,071 +0.00(+0.00%)
Jan 06, 2016 3.340 3.404 3.325 3.364 43,389 -0.00(-0.10%)
Jan 05, 2016 3.356 3.404 3.356 3.367 21,185 +0.05(+1.55%)
Jan 04, 2016 3.388 3.388 3.276 3.316 15,249 -0.07(-2.00%)
Dec 31, 2015 3.364 3.384 3.384 3.384 39,769 +0.03(+0.83%)
Dec 30, 2015 3.475 3.483 3.356 3.356 83,772 -0.09(-2.55%)
Dec 29, 2015 3.443 3.491 3.443 3.443 16,775 +0.00(+0.00%)
Dec 28, 2015 3.491 3.491 3.443 3.443 40,799 -0.04(-1.14%)
Dec 24, 2015 3.451 3.483 3.483 3.483 26,847 +0.06(+1.86%)
Dec 23, 2015 3.412 3.448 3.372 3.420 39,618 +0.06(+1.66%)
Dec 22, 2015 3.324 3.388 3.316 3.364 28,690 +0.06(+1.93%)
Dec 21, 2015 3.292 3.428 3.260 3.300 59,857 -0.02(-0.48%)
Dec 18, 2015 3.348 3.404 3.292 3.316 31,268 -0.03(-0.95%)
Dec 17, 2015 3.364 3.428 3.316 3.348 56,397 -0.05(-1.41%)
Dec 16, 2015 3.410 3.427 3.340 3.396 18,229 -0.04(-1.16%)
Dec 15, 2015 3.396 3.443 3.364 3.435 23,559 +0.06(+1.89%)
Dec 14, 2015 3.340 3.412 3.340 3.372 15,472 -0.02(-0.70%)
Dec 11, 2015 3.423 3.423 3.340 3.396 27,425 -0.08(-2.29%)
Dec 10, 2015 3.428 3.483 3.407 3.475 11,472 +0.00(+0.00%)
Dec 09, 2015 3.324 3.475 3.324 3.475 12,174 +0.09(+2.59%)
Dec 08, 2015 3.388 3.443 3.292 3.388 55,370 +0.00(+0.00%)
Dec 07, 2015 3.555 3.623 3.228 3.388 154,237 -0.15(-4.28%)
Dec 04, 2015 3.531 3.603 3.483 3.539 71,303 +0.01(+0.23%)
Dec 03, 2015 3.667 3.683 3.515 3.531 42,609 -0.14(-3.70%)
Dec 02, 2015 3.547 3.794 3.475 3.667 54,166 +0.02(+0.44%)
Dec 01, 2015 3.699 3.699 3.539 3.651 22,883 -0.06(-1.51%)
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%)
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.