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 (%)
Nov 28, 2014 4.424 4.535 4.241 4.288 185,882 -0.15(-3.41%)
Nov 26, 2014 4.161 4.440 4.440 4.440 382,889 +0.32(+7.74%)
Nov 25, 2014 4.145 4.185 4.041 4.121 142,468 -0.07(-1.71%)
Nov 24, 2014 3.985 4.320 3.890 4.193 853,662 +0.18(+4.57%)
Nov 21, 2014 4.145 4.328 3.938 4.009 1,518,397 -0.19(-4.55%)
Nov 20, 2014 4.448 4.926 4.153 4.201 8,647,168 +0.49(+13.09%)
Nov 19, 2014 3.874 3.874 3.579 3.714 80,521 -0.10(-2.71%)
Nov 18, 2014 3.707 3.898 3.627 3.818 75,477 +0.16(+4.24%)
Nov 17, 2014 3.659 3.730 3.603 3.663 29,288 +0.07(+1.88%)
Nov 14, 2014 3.603 3.722 3.587 3.595 15,128 -0.05(-1.31%)
Nov 13, 2014 3.605 3.722 3.547 3.643 25,531 +0.06(+1.78%)
Nov 12, 2014 3.643 3.770 3.435 3.579 95,822 -0.14(-3.65%)
Nov 11, 2014 3.611 3.810 3.539 3.714 133,558 +0.10(+2.87%)
Nov 10, 2014 3.539 3.659 3.348 3.611 130,649 +0.08(+2.26%)
Nov 07, 2014 3.707 3.746 3.523 3.531 42,534 -0.10(-2.68%)
Nov 06, 2014 3.428 3.671 3.428 3.628 54,880 +0.18(+5.13%)
Nov 05, 2014 3.388 3.571 3.388 3.451 53,053 +0.06(+1.88%)
Nov 04, 2014 3.412 3.483 3.356 3.388 20,082 -0.11(-3.19%)
Nov 03, 2014 3.467 3.563 3.428 3.499 14,954 -0.03(-0.90%)
Oct 31, 2014 3.547 3.555 3.499 3.531 14,880 +0.02(+0.68%)
Oct 30, 2014 3.539 3.579 3.507 3.507 26,806 +0.01(+0.34%)
Oct 29, 2014 3.587 3.615 3.491 3.495 70,377 -0.05(-1.35%)
Oct 28, 2014 3.428 3.553 3.396 3.543 49,460 +0.12(+3.37%)
Oct 27, 2014 3.356 3.435 3.396 3.428 6,925 +0.03(+0.94%)
Oct 24, 2014 3.356 3.435 3.356 3.396 24,409 +0.05(+1.43%)
Oct 23, 2014 3.555 3.555 3.316 3.348 47,862 -0.01(-0.24%)
Oct 22, 2014 3.260 3.428 3.228 3.356 125,111 +0.15(+4.73%)
Oct 21, 2014 3.268 3.276 3.180 3.204 47,555 -0.06(-1.71%)
Oct 20, 2014 3.180 3.276 3.180 3.260 17,696 +0.10(+3.28%)
Oct 17, 2014 3.180 3.340 3.077 3.156 61,777 -0.07(-2.22%)
Oct 16, 2014 3.101 3.232 3.053 3.228 56,909 +0.14(+4.38%)
Oct 15, 2014 3.133 3.156 2.989 3.093 53,994 -0.07(-2.27%)
Oct 14, 2014 3.013 3.188 2.968 3.164 55,907 +0.16(+5.31%)
Oct 13, 2014 3.101 3.212 2.973 3.005 80,522 -0.12(-3.83%)
Oct 10, 2014 3.220 3.268 3.037 3.125 99,230 -0.13(-3.92%)
Oct 09, 2014 3.236 3.324 3.220 3.252 40,936 -0.02(-0.49%)
Oct 08, 2014 3.348 3.380 3.220 3.268 57,616 -0.03(-0.97%)
Oct 07, 2014 3.587 3.635 3.300 3.300 159,392 +0.00(+0.00%)
Oct 06, 2014 3.364 3.451 3.252 3.300 106,031 -0.08(-2.36%)
Oct 03, 2014 3.499 3.643 3.348 3.380 98,772 -0.11(-3.20%)
Oct 02, 2014 3.475 3.547 3.388 3.491 62,639 +0.08(+2.34%)
Oct 01, 2014 3.459 3.587 3.404 3.412 60,845 -0.01(-0.23%)
Sep 30, 2014 3.515 3.651 3.412 3.420 182,990 -0.14(-3.81%)
Sep 29, 2014 3.778 3.778 3.467 3.555 190,417 -0.22(-5.71%)
Sep 26, 2014 3.890 3.899 3.699 3.770 180,670 -0.21(-5.21%)
Sep 25, 2014 3.603 3.978 3.603 3.978 447,903 +0.36(+9.93%)
Sep 24, 2014 3.451 3.834 3.388 3.618 339,499 +0.13(+3.64%)
Sep 23, 2014 3.435 3.699 3.412 3.491 234,267 -0.02(-0.45%)
Sep 22, 2014 3.443 3.793 3.188 3.507 282,184 +0.02(+0.69%)
Sep 19, 2014 3.611 3.627 3.483 3.483 111,795 -0.20(-5.41%)
Sep 18, 2014 3.659 3.850 3.587 3.683 108,525 +0.02(+0.65%)
Sep 17, 2014 3.914 3.930 3.619 3.659 181,768 -0.18(-4.77%)
Sep 16, 2014 3.794 3.946 3.667 3.842 194,967 +0.06(+1.47%)
Sep 15, 2014 3.906 4.025 3.778 3.786 150,203 -0.05(-1.25%)
Sep 12, 2014 3.834 3.954 3.802 3.834 235,842 +0.02(+0.42%)
Sep 11, 2014 3.946 4.087 3.786 3.818 285,925 -0.23(-5.71%)
Sep 10, 2014 4.065 4.272 3.922 4.049 293,580 -0.04(-0.97%)
Sep 09, 2014 4.360 4.735 4.009 4.089 956,259 -0.24(-5.52%)
Sep 08, 2014 4.304 4.543 4.129 4.328 1,085,289 -0.06(-1.45%)
Sep 05, 2014 3.954 4.504 3.842 4.392 1,309,214 +0.29(+6.99%)
Sep 04, 2014 4.472 4.535 4.033 4.105 1,390,199 -0.01(-0.19%)
Sep 03, 2014 4.328 4.910 4.001 4.113 5,403,802 +0.60(+17.01%)
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.