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 (%)
Jul 31, 2002 6.377 6.536 6.377 6.456 16,563 +0.23(+3.71%)
Jul 30, 2002 6.463 6.576 6.225 6.225 36,427 -0.24(-3.68%)
Jul 29, 2002 6.377 6.552 6.377 6.463 9,597 +0.04(+0.60%)
Jul 26, 2002 6.217 6.536 6.034 6.425 13,800 +0.05(+0.75%)
Jul 25, 2002 6.026 6.377 5.787 6.377 36,971 +0.17(+2.75%)
Jul 24, 2002 6.393 6.393 5.739 6.206 71,133 -0.19(-3.03%)
Jul 23, 2002 7.134 7.373 6.114 6.400 182,625 -0.61(-8.70%)
Jul 22, 2002 7.812 7.907 6.775 7.010 112,533 -0.96(-12.05%)
Jul 19, 2002 7.883 8.075 7.780 7.971 37,511 -0.17(-2.06%)
Jul 17, 2002 8.114 8.290 7.732 8.139 42,529 -0.28(-3.31%)
Jul 12, 2002 8.672 8.672 8.138 8.417 22,456 +0.26(+3.13%)
Jul 11, 2002 7.780 8.577 7.772 8.162 85,058 -0.61(-6.92%)
Jul 10, 2002 9.127 9.127 8.656 8.768 22,581 -0.35(-3.83%)
Jul 09, 2002 8.792 9.117 8.792 9.117 33,747 +0.15(+1.67%)
Jul 08, 2002 8.927 8.967 8.927 8.967 23,961 +0.04(+0.45%)
Jul 05, 2002 8.927 9.007 8.816 8.927 12,294 +0.03(+0.36%)
Jul 04, 2002 8.768 9.087 8.672 8.896 42,529 +0.00(+0.00%)
Jul 03, 2002 8.768 9.087 8.672 8.896 42,529 +0.02(+0.18%)
Jul 02, 2002 8.975 9.222 8.776 8.880 49,053 +0.00(+0.00%)
Jul 01, 2002 8.848 8.975 8.769 8.880 18,441 -0.09(-0.98%)
Jun 28, 2002 8.617 8.967 8.617 8.967 81,169 +0.29(+3.40%)
Jun 27, 2002 9.262 9.406 8.569 8.672 87,693 -0.60(-6.43%)
Jun 26, 2002 9.191 9.366 8.768 9.269 130,599 -0.10(-1.04%)
Jun 25, 2002 9.270 9.485 9.270 9.366 30,360 -0.20(-2.08%)
Jun 21, 2002 9.725 10.15 9.685 9.565 197,341 -0.43(-4.31%)
Jun 20, 2002 9.422 10.20 9.422 9.996 101,367 +0.48(+5.03%)
Jun 19, 2002 9.374 9.565 9.326 9.517 66,240 +0.04(+0.42%)
Jun 18, 2002 9.326 9.485 9.159 9.477 70,505 +0.15(+1.62%)
Jun 17, 2002 8.975 9.326 8.927 9.326 77,029 +0.48(+5.41%)
Jun 14, 2002 8.449 8.848 8.322 8.848 44,787 +0.25(+2.87%)
Jun 12, 2002 8.625 8.848 8.489 8.601 41,400 -0.09(-1.01%)
Jun 11, 2002 8.728 8.768 8.634 8.688 24,087 +0.00(+0.00%)
Jun 10, 2002 8.609 8.848 8.409 8.688 46,920 +0.24(+2.83%)
Jun 07, 2002 8.210 8.704 8.170 8.449 43,658 -0.01(-0.09%)
Jun 06, 2002 8.521 8.568 8.170 8.457 25,216 +0.01(+0.09%)
Jun 05, 2002 8.409 8.529 8.409 8.449 15,431 +0.02(+0.19%)
May 31, 2002 8.609 8.760 8.234 8.433 42,529 -0.33(-3.82%)
May 28, 2002 8.824 8.896 8.401 8.768 51,060 +0.16(+1.85%)
May 27, 2002 8.458 8.680 8.458 8.609 26,972 +0.00(+0.00%)
May 24, 2002 8.458 8.680 8.458 8.609 26,972 +0.04(+0.47%)
May 23, 2002 8.648 8.736 8.234 8.569 44,160 -0.03(-0.37%)
May 22, 2002 8.449 8.752 8.417 8.601 112,408 +0.28(+3.35%)
May 21, 2002 8.170 8.545 7.979 8.322 82,047 +0.23(+2.86%)
May 20, 2002 8.020 8.266 7.891 8.091 63,480 +0.40(+5.18%)
May 17, 2002 7.405 7.772 7.405 7.692 17,312 +0.14(+1.79%)
May 16, 2002 7.716 7.880 7.413 7.556 29,983 -0.19(-2.47%)
May 15, 2002 7.493 7.803 7.493 7.748 29,983 +0.15(+1.99%)
May 14, 2002 7.533 7.572 7.493 7.596 18,943 +0.06(+0.85%)
May 13, 2002 7.373 7.572 7.365 7.533 25,969 +0.01(+0.11%)
May 10, 2002 7.453 7.572 7.317 7.525 26,094 -0.05(-0.63%)
May 09, 2002 7.421 7.668 7.421 7.572 34,374 +0.12(+1.60%)
May 08, 2002 7.652 7.804 7.453 7.453 33,120 -0.17(-2.20%)
May 07, 2002 7.732 7.859 7.493 7.620 23,961 -0.01(-0.10%)
May 06, 2002 7.572 7.772 7.445 7.628 27,600 -0.02(-0.20%)
May 03, 2002 7.716 7.875 7.373 7.643 38,389 -0.06(-0.84%)
May 02, 2002 7.493 7.812 7.493 7.708 34,500 +0.28(+3.76%)
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.