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 )

42.90 -0.10 (-0.23%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 11, 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 (%)
Sep 30, 2009 3.236 3.300 3.196 3.252 1,709 +0.01(+0.25%)
Sep 29, 2009 3.288 3.308 3.244 3.244 2,007 -0.06(-1.93%)
Sep 28, 2009 3.268 3.340 3.252 3.308 2,258 -0.04(-1.19%)
Sep 25, 2009 3.308 3.348 3.308 3.348 6,758 +0.06(+1.69%)
Sep 24, 2009 3.356 3.372 3.292 3.292 2,258 -0.09(-2.59%)
Sep 23, 2009 3.316 3.380 3.316 3.380 2,038 +0.05(+1.43%)
Sep 22, 2009 3.220 3.372 3.220 3.332 3,286 +0.14(+4.50%)
Sep 21, 2009 3.188 3.188 3.188 3.188 1,850 -0.00(-0.00%)
Sep 18, 2009 3.204 3.212 3.188 3.188 4,510 +0.00(+0.00%)
Sep 17, 2009 3.188 3.197 3.188 3.188 3,889 -0.02(-0.50%)
Sep 16, 2009 3.268 3.268 3.204 3.204 1,881 -0.06(-1.95%)
Sep 15, 2009 3.284 3.292 3.244 3.268 7,464 +0.03(+0.99%)
Sep 14, 2009 3.260 3.308 3.188 3.236 4,523 +0.01(+0.25%)
Sep 11, 2009 3.372 3.372 3.228 3.228 8,172 -0.08(-2.41%)
Sep 10, 2009 3.164 3.332 3.164 3.308 5,326 +0.10(+3.23%)
Sep 09, 2009 2.893 3.228 2.893 3.204 18,711 -0.13(-3.83%)
Sep 08, 2009 3.388 3.388 3.276 3.332 5,153 -0.02(-0.71%)
Sep 04, 2009 3.348 3.364 3.348 3.356 6,916 +0.05(+1.45%)
Sep 03, 2009 3.412 3.412 3.308 3.308 1,735 -0.10(-3.04%)
Sep 02, 2009 3.404 3.412 3.404 3.412 674 +0.15(+4.65%)
Sep 01, 2009 3.260 3.260 3.260 3.260 188 +0.05(+1.49%)
Aug 31, 2009 3.236 3.236 3.212 3.212 250 -0.08(-2.42%)
Aug 28, 2009 3.348 3.348 3.228 3.292 10,185 -0.04(-1.20%)
Aug 27, 2009 3.316 3.334 3.316 3.332 4,761 -0.11(-3.24%)
Aug 26, 2009 3.507 3.595 3.380 3.443 1,898 +0.03(+0.94%)
Aug 25, 2009 3.531 3.531 3.388 3.411 446 -0.04(-1.16%)
Aug 24, 2009 3.467 3.579 3.451 3.451 947 +0.01(+0.23%)
Aug 21, 2009 3.372 3.451 3.372 3.443 4,067 +0.13(+3.85%)
Aug 20, 2009 3.372 3.372 3.316 3.316 658 -0.05(-1.42%)
Aug 19, 2009 3.308 3.451 3.308 3.364 1,894 -0.01(-0.24%)
Aug 18, 2009 3.547 3.547 3.324 3.372 9,910 -0.22(-6.21%)
Aug 17, 2009 3.547 3.595 3.404 3.595 6,952 -0.11(-3.01%)
Aug 14, 2009 3.619 3.707 3.483 3.707 9,032 +0.10(+2.65%)
Aug 13, 2009 3.722 3.826 3.603 3.611 4,641 -0.10(-2.58%)
Aug 12, 2009 3.691 3.786 3.643 3.707 9,001 -0.04(-1.06%)
Aug 11, 2009 3.834 3.834 3.667 3.746 9,581 -0.10(-2.69%)
Aug 10, 2009 3.778 3.850 3.659 3.850 13,424 +0.10(+2.55%)
Aug 07, 2009 4.025 4.057 3.515 3.754 64,771 -0.12(-3.09%)
Aug 06, 2009 4.089 4.089 3.866 3.874 9,435 -0.30(-7.25%)
Aug 05, 2009 3.962 4.320 3.826 4.177 15,664 +0.21(+5.22%)
Aug 04, 2009 4.137 4.153 3.970 3.970 13,950 -0.08(-1.97%)
Aug 03, 2009 3.707 4.073 3.675 4.049 61,128 +0.45(+12.39%)
Jul 31, 2009 3.507 3.603 3.435 3.603 46,500 +0.14(+3.91%)
Jul 30, 2009 3.547 3.547 3.412 3.467 26,240 -0.08(-2.25%)
Jul 29, 2009 3.667 3.826 3.547 3.547 16,861 -0.23(-6.12%)
Jul 28, 2009 3.388 3.778 3.380 3.778 11,777 +0.29(+8.47%)
Jul 27, 2009 3.404 3.643 3.380 3.483 8,551 +0.02(+0.46%)
Jul 24, 2009 3.467 3.467 3.420 3.467 3,370 -0.12(-3.33%)
Jul 23, 2009 3.547 3.659 3.547 3.587 7,916 +0.19(+5.63%)
Jul 22, 2009 3.340 3.404 3.308 3.396 10,186 -0.02(-0.70%)
Jul 21, 2009 3.420 3.786 3.364 3.420 33,601 +0.04(+1.18%)
Jul 20, 2009 3.428 3.428 3.332 3.380 7,840 -0.05(-1.40%)
Jul 17, 2009 3.428 3.428 3.292 3.428 7,115 -0.01(-0.23%)
Jul 16, 2009 3.459 3.459 3.412 3.435 3,387 +0.01(+0.23%)
Jul 15, 2009 3.325 3.483 3.284 3.428 16,223 -0.01(-0.23%)
Jul 14, 2009 3.435 3.435 3.420 3.435 6,193 +0.03(+0.93%)
Jul 13, 2009 3.404 3.428 3.300 3.404 6,900 +0.14(+4.15%)
Jul 10, 2009 3.428 3.435 3.204 3.268 5,770 -0.16(-4.65%)
Jul 09, 2009 3.722 3.722 3.427 3.427 3,638 +0.07(+2.14%)
Jul 08, 2009 3.268 3.515 3.204 3.356 14,815 +0.11(+3.44%)
Jul 07, 2009 3.348 3.348 3.244 3.244 7,528 -0.07(-2.16%)
Jul 06, 2009 3.364 3.364 3.316 3.316 3,130 -0.27(-7.56%)
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.