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 (%)
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%)
Aug 03, 2015 3.300 3.324 3.268 3.268 7,901 -0.06(-1.68%)
Jul 31, 2015 3.324 3.324 3.300 3.324 10,036 +0.06(+1.71%)
Jul 30, 2015 3.260 3.324 3.260 3.268 24,965 -0.03(-1.05%)
Jul 29, 2015 3.324 3.348 3.292 3.303 11,195 +0.04(+1.27%)
Jul 28, 2015 3.238 3.292 3.228 3.261 22,889 -0.04(-1.17%)
Jul 27, 2015 3.332 3.348 3.284 3.300 18,512 +0.02(+0.49%)
Jul 24, 2015 3.364 3.364 3.268 3.284 70,534 -0.02(-0.72%)
Jul 23, 2015 3.419 3.419 3.292 3.308 21,795 -0.03(-0.95%)
Jul 22, 2015 3.388 3.404 3.268 3.340 44,118 +0.00(+0.00%)
Jul 21, 2015 3.396 3.420 3.308 3.340 21,494 -0.06(-1.87%)
Jul 20, 2015 3.428 3.435 3.388 3.404 16,477 -0.01(-0.23%)
Jul 17, 2015 3.388 3.443 3.388 3.411 13,376 +0.01(+0.23%)
Jul 16, 2015 3.443 3.443 3.388 3.404 27,040 -0.02(-0.70%)
Jul 15, 2015 3.443 3.499 3.428 3.428 17,118 +0.00(+0.00%)
Jul 14, 2015 3.435 3.499 3.404 3.428 23,140 +0.04(+1.18%)
Jul 13, 2015 3.348 3.531 3.348 3.388 35,732 +0.05(+1.43%)
Jul 10, 2015 3.420 3.443 3.340 3.340 44,535 -0.05(-1.41%)
Jul 09, 2015 3.443 3.443 3.372 3.388 21,465 -0.05(-1.39%)
Jul 08, 2015 3.483 3.483 3.404 3.435 27,751 +0.02(+0.47%)
Jul 07, 2015 3.507 3.539 3.412 3.420 66,564 -0.10(-2.72%)
Jul 06, 2015 3.483 3.595 3.483 3.515 25,285 +0.02(+0.46%)
Jul 02, 2015 3.451 3.499 3.499 3.499 14,803 +0.09(+2.57%)
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.