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 (%)
Jun 30, 2017 3.914 3.962 3.866 3.922 29,059 +0.03(+0.82%)
Jun 29, 2017 3.882 3.993 3.814 3.890 59,820 -0.06(-1.41%)
Jun 28, 2017 4.009 4.145 3.770 3.946 136,812 -0.15(-3.70%)
Jun 27, 2017 3.834 4.145 3.794 4.097 185,808 +0.27(+7.08%)
Jun 26, 2017 3.842 3.882 3.786 3.826 52,506 -0.06(-1.44%)
Jun 23, 2017 3.855 3.898 3.786 3.882 35,092 +0.02(+0.62%)
Jun 22, 2017 3.826 3.898 3.778 3.858 43,721 +0.03(+0.83%)
Jun 21, 2017 3.834 3.922 3.794 3.826 65,327 -0.03(-0.83%)
Jun 20, 2017 3.866 3.882 3.787 3.858 42,661 -0.04(-1.02%)
Jun 19, 2017 3.993 4.057 3.875 3.898 73,196 -0.16(-3.93%)
Jun 16, 2017 3.866 4.057 3.762 4.057 113,978 +0.19(+4.95%)
Jun 15, 2017 3.826 3.866 3.778 3.866 35,027 -0.02(-0.41%)
Jun 14, 2017 3.794 3.954 3.794 3.882 71,020 +0.06(+1.46%)
Jun 13, 2017 3.802 3.898 3.802 3.826 70,913 -0.02(-0.62%)
Jun 12, 2017 4.065 4.097 3.842 3.850 84,136 -0.18(-4.36%)
Jun 09, 2017 4.065 4.153 3.986 4.025 70,342 -0.07(-1.75%)
Jun 08, 2017 3.930 4.129 3.928 4.097 69,114 +0.14(+3.63%)
Jun 07, 2017 3.914 3.970 3.898 3.954 92,465 +0.01(+0.20%)
Jun 06, 2017 3.930 3.985 3.875 3.946 95,314 +0.04(+1.02%)
Jun 05, 2017 4.017 4.057 3.834 3.906 115,422 -0.15(-3.73%)
Jun 02, 2017 4.065 4.177 4.025 4.057 81,827 -0.01(-0.20%)
Jun 01, 2017 3.786 4.105 3.786 4.065 211,042 +0.33(+8.74%)
May 31, 2017 3.922 3.970 3.738 3.738 346,116 -0.23(-5.82%)
May 30, 2017 4.703 4.711 3.922 3.970 450,328 -0.62(-13.54%)
May 26, 2017 4.631 4.663 4.543 4.591 136,826 -0.05(-1.03%)
May 25, 2017 4.687 4.775 4.528 4.639 85,798 -0.08(-1.69%)
May 24, 2017 4.655 4.735 4.631 4.719 57,326 +0.02(+0.51%)
May 23, 2017 4.599 4.822 4.583 4.695 74,467 +0.05(+1.03%)
May 22, 2017 4.759 4.846 4.559 4.647 209,921 -0.14(-3.00%)
May 19, 2017 4.671 4.816 4.615 4.791 396,858 +0.10(+2.21%)
May 18, 2017 4.711 4.782 4.655 4.687 89,183 -0.06(-1.34%)
May 17, 2017 4.886 4.942 4.599 4.751 227,771 -0.23(-4.64%)
May 16, 2017 5.062 5.062 4.950 4.982 44,403 -0.06(-1.11%)
May 15, 2017 4.942 5.093 4.902 5.038 66,673 +0.03(+0.64%)
May 12, 2017 4.982 5.038 4.902 5.006 57,690 +0.05(+0.97%)
May 11, 2017 5.030 5.046 4.890 4.958 72,409 +0.01(+0.16%)
May 10, 2017 5.085 5.085 4.942 4.950 58,637 -0.10(-2.05%)
May 09, 2017 5.054 5.062 4.950 5.054 45,827 +0.05(+0.96%)
May 08, 2017 4.966 5.133 4.966 5.006 80,061 +0.01(+0.16%)
May 05, 2017 4.950 5.056 4.950 4.998 68,757 +0.03(+0.64%)
May 04, 2017 5.038 5.070 4.902 4.966 97,572 -0.10(-1.89%)
May 03, 2017 5.101 5.136 5.022 5.062 91,283 -0.02(-0.47%)
May 02, 2017 5.325 5.325 5.070 5.085 157,080 -0.25(-4.63%)
May 01, 2017 5.301 5.406 5.245 5.333 90,815 +0.01(+0.15%)
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%)
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.