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

The Magnificent Seven ETF (NQ: MAGS )

40.77 +0.08 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2018 4.193 4.304 4.193 4.304 25,808 +0.09(+2.08%)
May 30, 2018 4.248 4.256 4.209 4.217 10,501 -0.01(-0.19%)
May 29, 2018 4.217 4.280 4.209 4.225 7,677 -0.04(-0.93%)
May 25, 2018 4.264 4.264 4.264 0 +0.02(+0.43%)
May 24, 2018 4.280 4.288 4.233 4.246 5,528 -0.05(-1.17%)
May 23, 2018 4.304 4.344 4.288 4.296 14,058 +0.01(+0.19%)
May 22, 2018 4.320 4.320 4.254 4.288 9,789 -0.06(-1.47%)
May 21, 2018 4.320 4.400 4.320 4.352 20,741 -0.05(-1.09%)
May 18, 2018 4.312 4.408 4.304 4.400 32,122 +0.03(+0.73%)
May 17, 2018 4.456 4.456 4.296 4.368 21,637 -0.09(-1.97%)
May 16, 2018 4.241 4.464 4.129 4.456 204,546 +0.22(+5.27%)
May 15, 2018 4.129 4.264 4.099 4.233 20,540 +0.03(+0.76%)
May 14, 2018 4.081 4.201 4.081 4.201 8,657 +0.15(+3.74%)
May 11, 2018 4.193 4.193 3.850 4.049 49,867 -0.15(-3.61%)
May 10, 2018 4.344 4.344 4.185 4.201 26,369 -0.14(-3.12%)
May 09, 2018 4.304 4.336 4.264 4.336 23,663 +0.02(+0.55%)
May 08, 2018 4.264 4.328 4.256 4.312 14,480 +0.02(+0.37%)
May 07, 2018 4.233 4.344 4.233 4.296 42,702 +0.03(+0.65%)
May 04, 2018 4.272 4.328 4.264 4.268 22,471 -0.04(-0.83%)
May 03, 2018 4.312 4.344 4.264 4.304 24,483 -0.02(-0.55%)
May 02, 2018 4.328 4.384 4.272 4.328 50,254 -0.01(-0.18%)
May 01, 2018 4.336 4.336 4.316 4.336 2,717 +0.03(+0.74%)
Apr 30, 2018 4.352 4.368 4.304 4.304 11,378 -0.05(-1.10%)
Apr 27, 2018 4.424 4.464 4.336 4.352 19,582 -0.11(-2.50%)
Apr 26, 2018 4.392 4.440 4.352 4.464 75,935 +0.05(+1.08%)
Apr 25, 2018 4.408 4.448 4.328 4.416 34,774 -0.01(-0.18%)
Apr 24, 2018 4.424 4.448 4.424 4.424 12,479 -0.02(-0.54%)
Apr 23, 2018 4.424 4.456 4.392 4.448 8,247 +0.02(+0.54%)
Apr 20, 2018 4.432 4.432 4.392 4.424 8,152 -0.04(-0.89%)
Apr 19, 2018 4.456 4.512 4.425 4.464 10,059 -0.09(-1.93%)
Apr 18, 2018 4.527 4.551 4.432 4.551 12,674 +0.04(+0.88%)
Apr 17, 2018 4.480 4.703 4.472 4.512 28,243 +0.08(+1.80%)
Apr 16, 2018 4.424 4.464 4.424 4.432 6,083 -0.06(-1.42%)
Apr 13, 2018 4.280 4.516 4.280 4.496 3,505 +0.08(+1.81%)
Apr 12, 2018 4.663 4.663 4.392 4.416 94,974 -0.26(-5.62%)
Apr 11, 2018 4.660 4.679 4.646 4.679 991 +0.02(+0.34%)
Apr 10, 2018 4.679 4.703 4.663 4.663 4,232 +0.02(+0.34%)
Apr 09, 2018 4.629 4.679 4.629 4.647 5,171 -0.05(-1.02%)
Apr 06, 2018 4.703 4.703 4.659 4.695 21,476 +0.02(+0.51%)
Apr 05, 2018 4.647 4.687 4.599 4.671 6,824 +0.03(+0.69%)
Apr 04, 2018 4.551 4.663 4.528 4.639 25,109 +0.08(+1.75%)
Apr 03, 2018 4.583 4.607 4.488 4.559 20,150 -0.04(-0.87%)
Apr 02, 2018 4.543 4.703 4.497 4.599 76,922 +0.00(+0.00%)
Mar 29, 2018 4.599 4.599 4.599 0 -0.30(-6.18%)
Mar 28, 2018 4.783 4.934 4.623 4.902 222,510 +0.18(+3.89%)
Mar 27, 2018 4.623 4.727 4.623 4.719 25,867 +0.09(+1.89%)
Mar 26, 2018 4.775 4.791 4.569 4.631 34,417 -0.14(-2.84%)
Mar 23, 2018 4.695 4.838 4.528 4.767 64,933 +0.02(+0.34%)
Mar 22, 2018 4.504 4.751 4.473 4.751 51,489 +0.20(+4.38%)
Mar 21, 2018 4.496 4.615 4.464 4.551 15,293 +0.03(+0.71%)
Mar 20, 2018 4.583 4.583 4.504 4.520 15,674 -0.10(-2.24%)
Mar 19, 2018 4.752 4.775 4.512 4.623 76,103 -0.18(-3.65%)
Mar 16, 2018 4.831 4.831 4.743 4.799 2,215 +0.07(+1.50%)
Mar 15, 2018 4.910 4.910 4.728 4.728 18,237 -0.17(-3.40%)
Mar 14, 2018 4.862 4.894 4.838 4.894 24,112 +0.05(+0.99%)
Mar 13, 2018 4.862 4.862 4.703 4.846 13,936 +0.02(+0.50%)
Mar 12, 2018 4.743 4.838 4.743 4.822 22,086 +0.08(+1.68%)
Mar 09, 2018 4.735 4.743 4.656 4.743 12,205 -0.02(-0.50%)
Mar 08, 2018 4.723 4.783 4.703 4.767 9,545 -0.01(-0.17%)
Mar 07, 2018 4.743 4.783 4.679 4.775 12,223 +0.03(+0.67%)
Mar 06, 2018 4.631 4.783 4.631 4.743 13,838 +0.11(+2.41%)
Mar 05, 2018 4.631 4.655 4.612 4.631 3,589 +0.02(+0.52%)
Mar 02, 2018 4.488 4.711 4.488 4.607 15,609 +0.05(+1.05%)
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.