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

The Magnificent Seven ETF (NQ: MAGS )

46.50 -0.22 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 31, 2018 6.243 6.287 5.884 6.173 33,685 +0.20(+3.33%)
Jan 30, 2018 6.143 6.143 5.934 5.974 74,988 -0.21(-3.38%)
Jan 29, 2018 6.094 6.452 6.094 6.183 96,355 +0.02(+0.32%)
Jan 26, 2018 5.755 6.173 5.675 6.163 106,077 +0.39(+6.72%)
Jan 25, 2018 5.855 6.064 5.665 5.775 105,272 +0.11(+1.93%)
Jan 24, 2018 5.626 6.004 5.476 5.665 195,121 +0.25(+4.60%)
Jan 23, 2018 5.377 5.446 5.317 5.416 15,292 +0.01(+0.18%)
Jan 22, 2018 5.277 5.416 5.277 5.407 24,988 +0.13(+2.45%)
Jan 19, 2018 5.247 5.347 5.148 5.277 10,242 +0.00(+0.00%)
Jan 18, 2018 5.277 5.372 5.098 5.277 11,232 +0.03(+0.57%)
Jan 17, 2018 5.249 5.416 5.227 5.247 29,446 -0.06(-1.13%)
Jan 16, 2018 5.426 5.476 5.197 5.307 21,720 -0.11(-2.02%)
Jan 12, 2018 5.416 5.416 5.416 0 -0.06(-1.09%)
Jan 11, 2018 5.367 5.476 5.307 5.476 15,048 +0.19(+3.58%)
Jan 10, 2018 5.297 5.297 5.287 13,283 -0.01(-0.19%)
Jan 09, 2018 5.506 5.506 5.237 5.297 28,467 -0.02(-0.37%)
Jan 08, 2018 5.377 5.506 5.198 5.317 28,380 -0.13(-2.38%)
Jan 05, 2018 5.178 5.456 5.168 5.446 33,985 +0.30(+5.80%)
Jan 04, 2018 5.158 5.178 5.098 5.148 24,446 -0.01(-0.19%)
Jan 03, 2018 5.118 5.217 5.018 5.158 19,868 -0.04(-0.77%)
Jan 02, 2018 5.118 5.197 5.048 5.197 12,648 +0.16(+3.16%)
Dec 29, 2017 5.038 5.038 5.038 0 -0.13(-2.50%)
Dec 28, 2017 5.247 5.247 5.138 5.168 45,020 -0.10(-1.89%)
Dec 27, 2017 5.446 5.576 5.207 5.267 43,487 -0.06(-1.12%)
Dec 26, 2017 5.227 5.636 5.158 5.327 403,726 +0.26(+5.08%)
Dec 22, 2017 4.978 5.207 4.939 5.069 79,480 +0.21(+4.33%)
Dec 21, 2017 4.879 4.943 4.829 4.859 29,603 +0.00(+0.00%)
Dec 20, 2017 4.829 4.919 4.829 4.859 67,800 +0.04(+0.83%)
Dec 19, 2017 4.779 4.879 4.779 4.819 28,003 +0.04(+0.83%)
Dec 18, 2017 4.739 4.829 4.739 4.779 12,516 +0.04(+0.84%)
Dec 15, 2017 4.749 4.829 4.729 4.739 23,997 -0.03(-0.63%)
Dec 14, 2017 4.859 4.859 4.769 4.769 25,506 -0.06(-1.24%)
Dec 13, 2017 4.779 4.879 4.779 4.829 9,287 +0.00(+0.00%)
Dec 12, 2017 4.710 4.879 4.710 4.829 34,316 +0.01(+0.21%)
Dec 11, 2017 4.869 4.879 4.739 4.819 18,729 -0.10(-2.02%)
Dec 08, 2017 4.859 4.978 4.729 4.919 70,659 +0.03(+0.62%)
Dec 07, 2017 4.710 4.919 4.680 4.888 41,586 +0.20(+4.24%)
Dec 06, 2017 4.710 4.794 4.626 4.690 9,623 -0.04(-0.95%)
Dec 05, 2017 4.640 4.789 4.601 4.734 15,870 +0.06(+1.39%)
Dec 04, 2017 4.720 4.759 4.670 4.670 42,019 -0.06(-1.26%)
Dec 01, 2017 4.849 4.849 4.829 4.729 31,472 -0.15(-3.16%)
Nov 30, 2017 4.859 5.030 4.859 4.884 21,679 +0.00(+0.10%)
Nov 29, 2017 4.849 4.958 4.829 4.879 19,376 -0.05(-1.01%)
Nov 28, 2017 4.779 4.929 4.650 4.929 90,226 +0.18(+3.77%)
Nov 27, 2017 4.690 4.759 4.680 4.749 29,245 +0.04(+0.85%)
Nov 24, 2017 4.690 4.710 4.660 4.710 4,529 -0.01(-0.21%)
Nov 22, 2017 4.819 4.869 4.720 4.720 20,021 -0.04(-0.84%)
Nov 21, 2017 4.680 4.859 4.680 4.759 70,054 +0.13(+2.80%)
Nov 20, 2017 4.580 4.903 4.580 4.630 60,339 +0.02(+0.43%)
Nov 17, 2017 4.481 4.630 4.401 4.610 5,779 +0.18(+4.04%)
Nov 16, 2017 4.341 4.606 4.341 4.431 81,932 +0.14(+3.25%)
Nov 15, 2017 4.320 4.330 4.281 4.291 18,652 +0.00(+0.00%)
Nov 14, 2017 4.182 4.344 4.182 4.291 63,353 -0.14(-3.15%)
Nov 13, 2017 4.301 4.431 4.301 4.431 19,828 +0.10(+2.30%)
Nov 10, 2017 4.223 4.461 4.202 4.331 49,536 +0.09(+2.10%)
Nov 09, 2017 4.261 4.261 4.212 4.242 19,970 -0.02(-0.46%)
Nov 08, 2017 4.261 4.281 4.222 4.261 24,241 -0.05(-1.15%)
Nov 07, 2017 4.421 4.461 4.242 4.311 31,519 -0.14(-3.13%)
Nov 06, 2017 4.281 4.461 4.271 4.451 49,527 +0.09(+2.05%)
Nov 03, 2017 4.411 4.411 4.311 4.361 10,917 +0.01(+0.23%)
Nov 02, 2017 4.252 4.471 4.242 4.351 28,475 +0.07(+1.63%)
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.