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, 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%)
May 01, 2002 7.102 7.700 7.062 7.429 56,580 +0.41(+5.91%)
Apr 30, 2002 7.086 7.214 6.895 7.014 52,942 -0.05(-0.68%)
Apr 29, 2002 7.843 7.891 6.775 7.062 174,633 -0.83(-10.51%)
Apr 26, 2002 7.955 8.050 7.588 7.891 34,500 +0.01(+0.10%)
Apr 25, 2002 8.298 8.370 7.748 7.883 104,127 -0.48(-5.73%)
Apr 24, 2002 8.800 8.904 8.322 8.362 93,087 -0.28(-3.21%)
Apr 23, 2002 8.860 8.869 8.489 8.639 23,460 -0.05(-0.57%)
Apr 22, 2002 9.047 9.230 8.626 8.688 106,887 -0.18(-1.98%)
Apr 19, 2002 8.561 8.880 8.561 8.864 22,205 +0.18(+2.11%)
Apr 18, 2002 8.489 9.278 8.489 8.680 117,677 +0.05(+0.55%)
Apr 17, 2002 8.609 8.752 8.370 8.633 45,414 -0.13(-1.46%)
Apr 16, 2002 8.888 8.927 8.656 8.760 85,686 -0.19(-2.14%)
Apr 15, 2002 9.326 9.366 8.768 8.951 277,632 -0.32(-3.44%)
Apr 12, 2002 7.955 9.533 7.652 9.270 604,569 +1.30(+16.30%)
Apr 11, 2002 7.461 8.122 7.461 7.971 53,945 +0.28(+3.63%)
Apr 10, 2002 7.564 7.692 7.333 7.692 59,214 +0.24(+3.21%)
Apr 09, 2002 7.437 7.620 7.333 7.453 43,658 +0.04(+0.54%)
Apr 08, 2002 7.190 7.564 7.190 7.413 22,958 +0.18(+2.54%)
Apr 05, 2002 7.270 7.357 7.174 7.230 19,821 -0.04(-0.55%)
Apr 04, 2002 7.620 7.620 7.270 7.270 22,581 -0.36(-4.70%)
Apr 03, 2002 7.931 7.939 7.405 7.628 31,489 -0.34(-4.30%)
Apr 02, 2002 8.051 8.370 7.501 7.971 126,208 -0.14(-1.77%)
Apr 01, 2002 7.134 8.130 7.134 8.114 156,317 +0.76(+10.29%)
Mar 29, 2002 7.357 7.373 7.174 7.357 20,323 +0.00(+0.00%)
Mar 28, 2002 7.357 7.373 7.174 7.357 20,323 +0.13(+1.76%)
Mar 27, 2002 7.030 7.365 7.030 7.230 14,552 +0.04(+0.49%)
Mar 26, 2002 7.182 7.262 6.998 7.195 35,378 -0.17(-2.32%)
Mar 25, 2002 7.548 7.548 7.174 7.365 50,433 -0.14(-1.91%)
Mar 22, 2002 7.676 7.684 7.413 7.509 20,072 -0.05(-0.63%)
Mar 21, 2002 7.612 7.612 7.381 7.556 38,263 -0.11(-1.41%)
Mar 20, 2002 7.827 7.999 7.596 7.665 21,076 -0.19(-2.47%)
Mar 19, 2002 8.130 8.234 7.851 7.859 28,729 -0.11(-1.41%)
Mar 18, 2002 8.226 8.370 7.915 7.972 30,862 -0.22(-2.72%)
Mar 15, 2002 8.170 8.489 8.170 8.195 27,976 +0.06(+0.80%)
Mar 14, 2002 8.505 8.609 8.051 8.130 71,258 -0.40(-4.67%)
Mar 13, 2002 8.106 8.927 8.098 8.529 143,270 +0.37(+4.49%)
Mar 12, 2002 7.532 8.162 7.429 8.162 138,377 +0.62(+8.25%)
Mar 11, 2002 7.293 7.572 7.174 7.541 55,074 +0.19(+2.54%)
Mar 08, 2002 7.317 7.413 7.239 7.354 34,500 +0.03(+0.39%)
Mar 07, 2002 7.182 7.612 7.182 7.325 62,978 +0.19(+2.67%)
Mar 06, 2002 7.337 7.349 7.135 7.135 28,352 -0.24(-3.23%)
Mar 05, 2002 7.405 7.413 7.094 7.373 50,433 -0.12(-1.60%)
Mar 04, 2002 7.341 7.501 6.991 7.493 61,598 +0.24(+3.30%)
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.