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

The Magnificent Seven ETF (NQ: MAGS )

44.40 -0.08 (-0.18%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 4.185 4.185 4.162 4.169 41,776 -0.02(-0.38%)
Mar 28, 2019 4.129 4.209 4.129 4.185 57,462 +0.02(+0.57%)
Mar 27, 2019 4.097 4.169 3.999 4.161 24,058 +0.05(+1.16%)
Mar 26, 2019 4.177 4.177 4.085 4.113 22,349 +0.07(+1.78%)
Mar 25, 2019 4.025 4.097 4.025 4.041 29,852 -0.02(-0.59%)
Mar 22, 2019 4.090 4.090 4.065 4.065 31,614 +0.00(+0.00%)
Mar 21, 2019 4.057 4.154 4.057 4.065 1,845 -0.06(-1.35%)
Mar 20, 2019 4.097 4.137 4.069 4.121 12,135 +0.02(+0.58%)
Mar 19, 2019 4.097 4.097 4.040 4.097 18,232 +0.05(+1.18%)
Mar 18, 2019 4.025 4.084 4.025 4.049 6,117 -0.01(-0.20%)
Mar 15, 2019 4.049 4.091 4.033 4.057 6,900 +0.00(+0.00%)
Mar 14, 2019 4.025 4.127 4.025 4.057 7,789 +0.03(+0.79%)
Mar 13, 2019 4.201 4.217 4.025 4.025 32,500 -0.08(-1.94%)
Mar 12, 2019 4.105 4.153 4.105 4.105 4,082 -0.04(-0.96%)
Mar 11, 2019 4.200 4.201 4.133 4.145 4,456 -0.04(-0.95%)
Mar 08, 2019 4.113 4.217 4.085 4.185 10,663 -0.02(-0.38%)
Mar 07, 2019 4.105 4.201 4.105 4.201 6,210 +0.14(+3.33%)
Mar 06, 2019 4.113 4.113 4.065 4.065 8,034 -0.04(-0.97%)
Mar 05, 2019 4.105 4.105 4.105 4.105 533 +0.01(+0.19%)
Mar 04, 2019 4.033 4.097 4.009 4.097 12,003 +0.04(+0.98%)
Mar 01, 2019 4.113 4.113 4.057 4.057 1,505 +0.01(+0.20%)
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%)
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.