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

The Magnificent Seven ETF (NQ: MAGS )

43.48 +0.48 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 4.090 4.090 4.039 4.049 14,569 -0.02(-0.59%)
Feb 27, 2019 4.073 4.161 4.065 4.073 8,032 -0.01(-0.20%)
Feb 26, 2019 4.097 4.249 4.073 4.081 23,549 -0.18(-4.12%)
Feb 25, 2019 4.185 4.256 4.185 4.256 5,427 +0.04(+0.95%)
Feb 22, 2019 4.225 4.225 4.129 4.217 21,954 +0.05(+1.15%)
Feb 21, 2019 4.241 4.241 4.081 4.169 25,809 -0.06(-1.51%)
Feb 20, 2019 4.153 4.233 4.129 4.233 4,378 +0.07(+1.63%)
Feb 19, 2019 4.272 4.272 4.129 4.165 21,140 -0.04(-1.04%)
Feb 15, 2019 4.249 4.249 4.209 4.209 3,763 -0.02(-0.56%)
Feb 14, 2019 4.177 4.233 4.169 4.232 17,040 +0.14(+3.30%)
Feb 13, 2019 4.097 4.105 4.073 4.097 13,920 -0.00(-0.07%)
Feb 12, 2019 4.137 4.152 4.073 4.100 4,648 -0.10(-2.40%)
Feb 11, 2019 4.073 4.201 4.073 4.201 13,384 +0.13(+3.13%)
Feb 08, 2019 4.105 4.137 4.073 4.073 9,158 -0.04(-0.97%)
Feb 07, 2019 4.225 4.249 4.113 4.113 20,953 -0.14(-3.37%)
Feb 06, 2019 4.264 4.264 4.206 4.256 6,676 +0.02(+0.56%)
Feb 05, 2019 4.233 4.249 4.150 4.233 9,389 +0.08(+1.92%)
Feb 04, 2019 4.185 4.263 4.082 4.153 4,767 -0.06(-1.51%)
Feb 01, 2019 4.129 4.217 4.129 4.217 4,265 +0.06(+1.34%)
Jan 31, 2019 4.169 4.177 4.161 4.161 3,143 -0.05(-1.14%)
Jan 30, 2019 4.093 4.209 4.093 4.209 2,007 +0.14(+3.53%)
Jan 29, 2019 4.217 4.256 4.065 4.065 11,697 -0.23(-5.38%)
Jan 28, 2019 4.296 4.296 4.131 4.296 6,021 +0.00(+0.00%)
Jan 25, 2019 4.009 4.344 4.001 4.296 127,337 +0.24(+5.89%)
Jan 24, 2019 4.065 4.065 4.009 4.057 4,904 +0.02(+0.39%)
Jan 23, 2019 4.073 4.073 3.993 4.041 8,751 -0.04(-0.98%)
Jan 22, 2019 4.161 4.161 3.986 4.081 3,201 -0.10(-2.29%)
Jan 18, 2019 4.137 4.185 4.025 4.177 4,390 +0.10(+2.54%)
Jan 17, 2019 4.041 4.206 4.041 4.073 13,079 +0.02(+0.59%)
Jan 16, 2019 4.105 4.105 3.914 4.049 15,225 -0.02(-0.59%)
Jan 15, 2019 4.033 4.105 3.915 4.073 10,124 +0.05(+1.19%)
Jan 14, 2019 3.922 4.057 3.922 4.025 3,388 +0.01(+0.20%)
Jan 11, 2019 3.993 4.017 3.993 4.017 2,383 -0.01(-0.20%)
Jan 10, 2019 3.962 4.025 3.954 4.025 2,302 +0.05(+1.20%)
Jan 09, 2019 4.065 4.065 3.962 3.978 33,707 -0.05(-1.19%)
Jan 08, 2019 3.954 4.153 3.906 4.025 23,643 +0.11(+2.85%)
Jan 07, 2019 3.707 3.930 3.707 3.914 25,165 +0.20(+5.36%)
Jan 04, 2019 3.619 3.714 3.619 3.714 20,574 +0.11(+3.10%)
Jan 03, 2019 3.595 3.699 3.595 3.603 8,341 +0.01(+0.22%)
Jan 02, 2019 3.428 3.611 3.428 3.595 25,456 +0.05(+1.35%)
Dec 31, 2018 3.412 3.603 3.412 3.547 54,196 +0.14(+4.22%)
Dec 28, 2018 3.435 3.443 3.404 3.404 23,961 -0.03(-0.93%)
Dec 27, 2018 3.579 3.619 3.435 3.435 18,794 -0.06(-1.82%)
Dec 26, 2018 3.428 3.683 3.428 3.499 9,441 +0.10(+2.81%)
Dec 24, 2018 3.292 3.404 3.093 3.404 123,448 +0.19(+5.96%)
Dec 21, 2018 3.786 3.786 3.212 3.212 125,204 -0.58(-15.34%)
Dec 20, 2018 3.866 3.866 3.794 3.794 33,967 -0.06(-1.45%)
Dec 19, 2018 3.898 3.914 3.850 3.850 24,621 -0.14(-3.40%)
Dec 18, 2018 3.946 3.985 3.858 3.985 24,428 +0.12(+3.09%)
Dec 17, 2018 3.985 3.985 3.818 3.866 65,761 -0.13(-3.19%)
Dec 14, 2018 3.993 4.049 3.985 3.993 26,471 -0.02(-0.60%)
Dec 13, 2018 4.017 4.017 3.993 4.017 52,960 -0.02(-0.41%)
Dec 12, 2018 4.065 4.065 3.993 4.034 17,787 +0.00(+0.01%)
Dec 11, 2018 4.065 4.065 3.985 4.033 38,112 -0.03(-0.78%)
Dec 10, 2018 4.065 4.065 4.009 4.065 20,711 +0.06(+1.39%)
Dec 07, 2018 4.113 4.121 4.009 4.009 10,663 -0.14(-3.27%)
Dec 06, 2018 4.153 4.161 4.094 4.145 9,248 +0.01(+0.19%)
Dec 04, 2018 4.225 4.241 4.081 4.137 16,434 -0.12(-2.90%)
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.