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 )

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 (%)
May 31, 2007 8.370 8.417 8.235 8.338 13,616 +0.06(+0.67%)
May 30, 2007 8.122 8.370 8.122 8.282 9,138 +0.00(+0.00%)
May 29, 2007 8.266 8.306 8.106 8.282 24,156 +0.00(+0.00%)
May 25, 2007 8.226 8.282 8.202 8.282 11,347 +0.00(+0.00%)
May 24, 2007 8.370 8.370 8.234 8.282 5,770 -0.09(-1.05%)
May 23, 2007 8.314 8.417 8.178 8.370 40,711 +0.07(+0.86%)
May 22, 2007 8.282 8.322 8.267 8.298 7,357 +0.00(+0.00%)
May 21, 2007 8.290 8.377 8.202 8.298 20,590 -0.07(-0.86%)
May 18, 2007 8.330 8.577 8.330 8.370 18,817 -0.02(-0.19%)
May 17, 2007 8.409 8.505 8.330 8.385 17,501 -0.01(-0.09%)
May 16, 2007 8.449 8.513 8.370 8.393 30,485 -0.09(-1.03%)
May 15, 2007 8.577 8.728 8.481 8.481 22,574 -0.18(-2.03%)
May 14, 2007 8.569 8.728 8.561 8.656 20,279 +0.02(+0.28%)
May 11, 2007 8.441 8.680 8.258 8.633 30,513 +0.30(+3.64%)
May 10, 2007 8.457 8.585 8.266 8.330 36,014 -0.11(-1.32%)
May 09, 2007 8.409 8.545 7.971 8.441 43,326 -0.01(-0.09%)
May 08, 2007 8.760 8.760 8.385 8.449 38,081 -0.26(-2.93%)
May 07, 2007 8.696 8.886 8.593 8.704 59,671 +0.33(+4.00%)
May 04, 2007 8.473 8.473 8.129 8.370 21,992 +0.16(+1.94%)
May 03, 2007 8.278 8.385 8.210 8.210 9,484 -0.06(-0.77%)
May 02, 2007 8.393 8.417 8.210 8.274 10,504 -0.09(-1.04%)
May 01, 2007 8.210 8.553 8.210 8.361 14,030 -0.02(-0.20%)
Apr 30, 2007 8.330 8.417 8.178 8.377 34,192 -0.02(-0.19%)
Apr 27, 2007 8.369 8.436 8.366 8.393 5,908 -0.03(-0.38%)
Apr 26, 2007 8.672 8.672 8.362 8.425 11,460 -0.15(-1.77%)
Apr 25, 2007 8.521 8.688 8.513 8.577 8,771 +0.11(+1.32%)
Apr 24, 2007 8.370 8.529 8.370 8.465 11,662 +0.09(+1.05%)
Apr 23, 2007 8.497 8.497 8.377 8.377 3,761 -0.15(-1.78%)
Apr 20, 2007 8.672 8.768 8.457 8.529 15,693 -0.19(-2.19%)
Apr 19, 2007 8.409 8.720 8.354 8.720 32,821 +0.29(+3.50%)
Apr 18, 2007 8.417 8.481 8.258 8.425 24,611 -0.09(-1.03%)
Apr 17, 2007 8.672 8.696 8.425 8.513 20,993 -0.11(-1.29%)
Apr 16, 2007 8.569 8.736 8.569 8.625 48,539 +0.18(+2.17%)
Apr 13, 2007 8.441 8.489 8.202 8.441 11,159 -0.06(-0.75%)
Apr 12, 2007 8.537 8.601 8.226 8.505 12,677 +0.02(+0.28%)
Apr 11, 2007 8.441 8.569 8.393 8.481 11,377 +0.09(+1.04%)
Apr 10, 2007 8.744 8.760 7.971 8.393 29,086 -0.31(-3.57%)
Apr 09, 2007 8.656 8.752 8.545 8.704 4,855 +0.08(+0.92%)
Apr 05, 2007 8.583 8.625 8.583 8.625 1,254 +0.06(+0.65%)
Apr 04, 2007 8.880 8.880 8.346 8.569 10,135 -0.01(-0.09%)
Apr 03, 2007 8.696 8.785 8.521 8.577 18,756 -0.32(-3.58%)
Apr 02, 2007 8.768 8.912 8.728 8.896 10,889 +0.12(+1.36%)
Mar 30, 2007 8.625 8.776 8.513 8.776 13,360 +0.10(+1.19%)
Mar 29, 2007 8.202 8.768 8.202 8.672 23,995 +0.30(+3.62%)
Mar 28, 2007 8.457 8.457 8.370 8.370 12,896 -0.14(-1.59%)
Mar 27, 2007 8.402 8.593 8.402 8.505 6,107 +0.01(+0.09%)
Mar 26, 2007 8.505 8.633 8.385 8.497 21,331 -0.06(-0.65%)
Mar 23, 2007 8.609 8.776 8.553 8.553 11,667 -0.12(-1.38%)
Mar 22, 2007 8.640 8.672 8.529 8.672 18,414 -0.03(-0.37%)
Mar 21, 2007 8.704 8.776 8.613 8.704 17,251 +0.03(+0.37%)
Mar 20, 2007 8.250 8.712 8.218 8.672 13,271 +0.01(+0.09%)
Mar 19, 2007 8.991 8.991 8.648 8.664 13,243 -0.22(-2.51%)
Mar 16, 2007 8.967 8.967 8.656 8.888 24,363 +0.15(+1.73%)
Mar 15, 2007 8.569 8.760 8.386 8.736 18,768 +0.29(+3.49%)
Mar 14, 2007 8.362 8.647 8.170 8.441 15,274 -0.02(-0.28%)
Mar 13, 2007 8.935 9.055 8.385 8.465 31,971 -0.47(-5.26%)
Mar 12, 2007 9.222 9.470 8.912 8.935 26,044 -0.53(-5.56%)
Mar 09, 2007 9.549 9.565 9.438 9.462 11,918 -0.06(-0.67%)
Mar 08, 2007 9.565 9.565 9.326 9.525 45,171 +0.06(+0.67%)
Mar 07, 2007 8.848 9.565 8.848 9.462 133,779 +0.46(+5.14%)
Mar 06, 2007 8.648 9.063 8.648 8.999 52,141 +0.31(+3.58%)
Mar 05, 2007 8.545 8.712 8.473 8.688 55,291 -0.10(-1.09%)
Mar 02, 2007 8.457 8.872 8.457 8.784 71,926 +0.15(+1.75%)
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.