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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2020 3.863 3.863 3.863 95,090 -0.11(-2.76%)
Dec 30, 2020 4.082 4.132 3.973 3.973 95,090 -0.17(-4.09%)
Dec 29, 2020 4.491 4.630 4.013 4.142 277,751 -0.17(-3.95%)
Dec 28, 2020 4.225 4.719 4.017 4.312 1,315,701 +0.26(+6.29%)
Dec 24, 2020 4.009 4.089 3.906 4.057 122,946 +0.03(+0.79%)
Dec 23, 2020 3.866 4.065 3.858 4.025 164,524 +0.18(+4.77%)
Dec 22, 2020 3.842 3.890 3.786 3.842 59,825 +0.02(+0.42%)
Dec 21, 2020 3.882 3.906 3.707 3.826 120,385 +0.00(+0.00%)
Dec 18, 2020 3.826 3.906 3.778 3.826 46,418 -0.06(-1.44%)
Dec 17, 2020 3.834 3.985 3.834 3.882 48,187 +0.02(+0.41%)
Dec 16, 2020 3.826 3.944 3.717 3.866 177,239 -0.06(-1.62%)
Dec 15, 2020 3.985 4.049 3.826 3.930 202,058 -0.05(-1.20%)
Dec 14, 2020 3.826 4.017 3.746 3.978 157,657 +0.14(+3.53%)
Dec 11, 2020 3.834 3.858 3.754 3.842 98,482 -0.04(-1.03%)
Dec 10, 2020 3.730 3.906 3.667 3.882 216,105 +0.20(+5.41%)
Dec 09, 2020 3.555 3.786 3.547 3.683 425,267 +0.22(+6.21%)
Dec 08, 2020 3.467 3.539 3.428 3.467 64,699 -0.03(-0.91%)
Dec 07, 2020 3.300 3.587 3.279 3.499 206,963 +0.27(+8.39%)
Dec 04, 2020 3.300 3.300 3.228 3.228 14,301 -0.09(-2.64%)
Dec 03, 2020 3.244 3.332 3.204 3.316 24,250 +0.07(+2.29%)
Dec 02, 2020 3.164 3.292 3.109 3.242 20,378 -0.03(-0.80%)
Dec 01, 2020 3.268 3.292 3.125 3.268 17,133 +0.07(+2.24%)
Nov 30, 2020 3.252 3.332 3.164 3.196 29,916 -0.15(-4.54%)
Nov 27, 2020 3.228 3.360 3.171 3.349 51,185 +0.16(+5.02%)
Nov 25, 2020 3.117 3.292 3.029 3.188 65,738 +0.09(+2.83%)
Nov 24, 2020 3.029 3.109 2.997 3.101 29,880 +0.08(+2.64%)
Nov 23, 2020 3.051 3.051 3.013 3.021 7,290 +0.05(+1.61%)
Nov 20, 2020 2.967 3.046 2.965 2.973 17,940 +0.04(+1.36%)
Nov 19, 2020 2.965 2.981 2.933 2.933 11,687 -0.04(-1.34%)
Nov 18, 2020 2.917 2.981 2.878 2.973 57,040 +0.02(+0.81%)
Nov 17, 2020 2.925 2.973 2.901 2.949 63,016 +0.08(+2.78%)
Nov 16, 2020 2.989 2.989 2.846 2.870 92,001 -0.10(-3.23%)
Nov 13, 2020 2.957 2.973 2.870 2.965 27,098 +0.02(+0.81%)
Nov 12, 2020 2.981 2.989 2.878 2.941 20,010 -0.13(-4.16%)
Nov 11, 2020 2.989 3.101 2.854 3.069 15,424 -0.04(-1.28%)
Nov 10, 2020 3.053 3.109 3.053 3.109 498 +0.04(+1.30%)
Nov 09, 2020 3.029 3.109 2.997 3.069 6,607 +0.02(+0.79%)
Nov 06, 2020 3.013 3.069 3.013 3.045 2,007 +0.04(+1.33%)
Nov 05, 2020 3.117 3.172 2.997 3.005 13,302 -0.02(-0.79%)
Nov 04, 2020 3.069 3.109 2.997 3.029 42,957 -0.02(-0.78%)
Nov 03, 2020 3.117 3.172 2.901 3.053 25,247 -0.02(-0.52%)
Nov 02, 2020 2.981 3.125 2.949 3.069 17,425 +0.06(+1.85%)
Oct 30, 2020 2.885 3.021 2.846 3.013 29,983 +0.10(+3.56%)
Oct 29, 2020 2.941 2.957 2.862 2.909 13,813 -0.06(-2.14%)
Oct 28, 2020 2.878 2.989 2.862 2.973 35,855 +0.03(+1.08%)
Oct 27, 2020 2.949 2.973 2.869 2.941 27,810 -0.02(-0.59%)
Oct 26, 2020 3.029 3.029 2.888 2.959 25,648 -0.07(-2.32%)
Oct 23, 2020 2.989 3.029 2.965 3.029 17,312 +0.07(+2.27%)
Oct 22, 2020 2.885 2.981 2.838 2.962 11,095 +0.00(+0.02%)
Oct 21, 2020 2.941 2.965 2.925 2.961 22,628 -0.00(-0.14%)
Oct 20, 2020 2.973 2.981 2.949 2.965 14,550 -0.05(-1.59%)
Oct 19, 2020 3.085 3.085 2.973 3.013 11,839 -0.02(-0.75%)
Oct 16, 2020 3.084 3.084 3.036 3.036 4,641 -0.01(-0.33%)
Oct 15, 2020 3.073 3.073 3.037 3.046 6,664 -0.06(-2.03%)
Oct 14, 2020 3.093 3.109 3.085 3.109 9,005 +0.08(+2.50%)
Oct 13, 2020 3.065 3.125 2.989 3.033 33,747 +0.04(+1.47%)
Oct 12, 2020 3.069 3.069 2.989 2.989 12,923 -0.10(-3.35%)
Oct 09, 2020 3.037 3.093 3.037 3.093 17,061 +0.06(+2.13%)
Oct 08, 2020 3.045 3.117 3.005 3.028 35,374 -0.02(-0.55%)
Oct 07, 2020 3.069 3.164 3.029 3.045 19,537 -0.06(-1.80%)
Oct 06, 2020 3.141 3.149 3.085 3.101 39,113 +0.01(+0.26%)
Oct 05, 2020 3.045 3.180 3.020 3.093 90,324 +0.08(+2.78%)
Oct 02, 2020 3.013 3.053 3.009 3.009 13,423 -0.00(-0.13%)
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.