Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 28, 2008 4.225 4.264 4.177 4.249 21,077 -0.25(-5.66%)
Nov 26, 2008 4.245 4.504 4.130 4.504 28,923 +0.32(+7.62%)
Nov 25, 2008 4.424 4.424 4.065 4.185 28,305 +0.12(+2.94%)
Nov 24, 2008 4.001 4.065 3.970 4.065 29,864 +0.01(+0.24%)
Nov 21, 2008 4.049 4.121 3.962 4.056 34,813 +0.07(+1.76%)
Nov 20, 2008 3.985 4.025 3.962 3.985 11,331 -0.01(-0.20%)
Nov 19, 2008 3.985 4.025 3.985 3.993 16,987 -0.10(-2.53%)
Nov 18, 2008 4.081 4.113 4.025 4.097 22,066 -0.09(-2.10%)
Nov 17, 2008 4.225 4.225 3.985 4.185 43,970 +0.00(+0.00%)
Nov 14, 2008 4.153 4.209 4.121 4.185 112,760 +0.00(+0.00%)
Nov 13, 2008 4.217 4.320 4.169 4.185 59,268 -0.10(-2.41%)
Nov 12, 2008 4.264 4.320 4.209 4.288 134,392 -0.06(-1.29%)
Nov 11, 2008 4.225 4.344 3.985 4.344 19,014 -0.04(-0.91%)
Nov 10, 2008 4.623 4.623 3.993 4.384 34,219 -0.43(-8.94%)
Nov 07, 2008 4.543 4.814 4.432 4.814 24,217 +0.05(+1.00%)
Nov 06, 2008 4.783 4.783 4.671 4.767 13,079 -0.02(-0.33%)
Nov 05, 2008 4.894 4.982 4.567 4.783 14,393 -0.18(-3.69%)
Nov 04, 2008 4.775 4.966 4.703 4.966 13,442 +0.14(+2.98%)
Nov 03, 2008 4.703 4.854 4.663 4.822 5,838 +0.05(+1.00%)
Oct 31, 2008 4.663 5.070 4.663 4.775 47,422 +0.29(+6.39%)
Oct 30, 2008 4.655 4.743 4.440 4.488 54,019 -0.17(-3.60%)
Oct 29, 2008 5.189 5.189 4.647 4.655 14,689 -0.66(-12.44%)
Oct 28, 2008 4.504 5.317 4.448 5.317 20,973 +0.89(+20.18%)
Oct 27, 2008 4.424 4.751 4.424 4.424 10,672 -0.28(-5.93%)
Oct 24, 2008 4.368 4.703 3.675 4.703 54,708 -0.16(-3.28%)
Oct 23, 2008 5.117 5.117 4.862 4.862 37,557 -0.33(-6.30%)
Oct 22, 2008 5.285 5.285 5.133 5.189 9,040 -0.18(-3.41%)
Oct 21, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Oct 20, 2008 5.978 5.978 5.062 5.372 19,306 -0.26(-4.67%)
Oct 17, 2008 5.620 5.659 5.620 5.635 2,818 -0.02(-0.42%)
Oct 16, 2008 5.659 5.699 5.133 5.659 15,838 +0.02(+0.28%)
Oct 15, 2008 5.787 6.138 5.564 5.643 19,338 -0.54(-8.76%)
Oct 14, 2008 6.178 6.257 6.106 6.185 6,590 -0.03(-0.51%)
Oct 13, 2008 5.580 6.217 5.580 6.217 20,731 +0.73(+13.21%)
Oct 10, 2008 5.213 5.492 4.799 5.492 53,405 -0.10(-1.71%)
Oct 09, 2008 5.731 5.731 5.301 5.588 19,241 +0.01(+0.14%)
Oct 08, 2008 5.787 5.787 5.221 5.580 49,721 -0.14(-2.37%)
Oct 07, 2008 6.289 6.297 5.636 5.715 24,917 -0.58(-9.24%)
Oct 06, 2008 6.449 6.648 5.643 6.297 34,210 -0.42(-6.29%)
Oct 03, 2008 6.178 7.070 6.162 6.720 9,853 +0.35(+5.51%)
Oct 02, 2008 6.592 6.847 6.217 6.369 12,379 -0.27(-4.08%)
Oct 01, 2008 6.855 6.959 6.604 6.640 34,503 -0.33(-4.80%)
Sep 30, 2008 6.624 6.975 6.237 6.975 16,440 +0.24(+3.55%)
Sep 29, 2008 6.799 7.230 5.580 6.735 41,463 -0.07(-1.03%)
Sep 26, 2008 7.094 7.094 6.688 6.806 17,736 -0.27(-3.85%)
Sep 25, 2008 7.102 7.110 7.078 7.078 2,289 -0.08(-1.17%)
Sep 24, 2008 7.246 7.325 7.118 7.162 14,112 +0.07(+0.96%)
Sep 23, 2008 7.102 7.373 7.078 7.094 8,301 -0.20(-2.73%)
Sep 22, 2008 7.389 7.413 6.775 7.293 16,309 -0.04(-0.54%)
Sep 19, 2008 7.214 7.333 7.070 7.333 65,604 +0.15(+2.11%)
Sep 18, 2008 6.855 7.182 6.680 7.182 34,657 +0.21(+2.97%)
Sep 17, 2008 6.696 7.134 6.465 6.975 24,062 +0.04(+0.57%)
Sep 16, 2008 6.696 7.134 6.456 6.935 20,018 +0.14(+1.99%)
Sep 15, 2008 6.624 7.094 6.624 6.799 23,836 -0.31(-4.37%)
Sep 12, 2008 6.735 7.126 6.727 7.110 25,081 +0.16(+2.29%)
Sep 11, 2008 6.855 6.967 6.528 6.951 21,260 +0.02(+0.23%)
Sep 10, 2008 6.935 6.967 6.496 6.935 19,793 +0.20(+2.96%)
Sep 09, 2008 6.576 6.855 6.576 6.736 10,412 +0.16(+2.43%)
Sep 08, 2008 6.480 6.576 6.313 6.576 5,770 +0.00(+0.00%)
Sep 05, 2008 6.727 6.727 6.472 6.576 4,140 -0.28(-4.07%)
Sep 04, 2008 6.975 6.975 6.600 6.855 11,219 -0.06(-0.92%)
Sep 03, 2008 6.680 7.038 6.680 6.919 16,438 +0.30(+4.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.