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 (%)
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%)
Sep 01, 2015 3.308 3.324 3.172 3.204 33,726 -0.10(-3.13%)
Aug 31, 2015 3.236 3.428 3.236 3.308 13,559 -0.15(-4.38%)
Aug 28, 2015 3.364 3.491 3.340 3.459 2,840 +0.14(+4.07%)
Aug 27, 2015 3.332 3.388 3.316 3.324 14,541 +0.02(+0.48%)
Aug 26, 2015 3.412 3.412 3.308 3.308 23,560 -0.10(-3.04%)
Aug 25, 2015 3.396 3.412 3.348 3.412 8,376 +0.10(+2.88%)
Aug 24, 2015 3.252 3.380 3.308 3.316 16,462 +0.01(+0.24%)
Aug 21, 2015 3.308 3.451 3.308 3.308 33,023 -0.02(-0.48%)
Aug 20, 2015 3.507 3.507 3.316 3.324 38,405 -0.26(-7.34%)
Aug 19, 2015 3.420 3.643 3.420 3.587 27,603 +0.14(+3.93%)
Aug 18, 2015 3.442 3.467 3.428 3.451 6,049 +0.03(+0.93%)
Aug 17, 2015 3.372 3.499 3.348 3.420 18,030 +0.14(+4.13%)
Aug 14, 2015 3.364 3.364 3.284 3.284 23,013 -0.03(-0.96%)
Aug 13, 2015 3.316 3.364 3.284 3.316 52,130 -0.02(-0.60%)
Aug 12, 2015 3.286 3.364 3.284 3.336 17,563 +0.03(+0.84%)
Aug 11, 2015 3.276 3.349 3.276 3.308 5,148 -0.03(-0.95%)
Aug 10, 2015 3.252 3.340 3.244 3.340 17,469 +0.09(+2.70%)
Aug 07, 2015 3.308 3.340 3.188 3.252 28,253 -0.01(-0.24%)
Aug 06, 2015 3.348 3.364 3.268 3.260 33,322 -0.05(-1.45%)
Aug 05, 2015 3.228 3.332 3.228 3.308 34,856 -0.01(-0.24%)
Aug 04, 2015 3.260 3.348 3.260 3.316 33,536 +0.05(+1.46%)
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.