Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

43.48 +0.48 (+1.12%)
Official Closing Price Updated: 4:15 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 (%)
Jan 31, 2017 5.707 5.787 5.468 5.683 253,848 +0.01(+0.14%)
Jan 30, 2017 5.620 6.066 5.516 5.675 1,863,098 +0.29(+5.33%)
Jan 27, 2017 5.101 5.404 5.030 5.388 234,106 +0.29(+5.62%)
Jan 26, 2017 5.341 5.341 5.030 5.101 304,021 -0.38(-6.98%)
Jan 25, 2017 5.181 5.540 5.141 5.484 544,475 +0.50(+10.08%)
Jan 24, 2017 5.261 5.261 4.759 4.982 308,951 -0.28(-5.30%)
Jan 23, 2017 4.687 5.261 4.663 5.261 1,004,694 +0.63(+13.60%)
Jan 20, 2017 4.464 4.655 4.448 4.631 87,390 +0.20(+4.50%)
Jan 19, 2017 4.528 4.528 4.392 4.432 34,724 -0.05(-1.07%)
Jan 18, 2017 4.623 4.623 4.436 4.480 32,949 -0.07(-1.58%)
Jan 17, 2017 4.679 4.687 4.480 4.551 65,121 -0.05(-1.04%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.01(+0.17%)
Jan 12, 2017 4.631 4.854 4.543 4.591 293,995 +0.04(+0.88%)
Jan 11, 2017 4.551 4.551 4.352 4.551 81,551 +0.05(+1.06%)
Jan 10, 2017 4.623 4.623 4.384 4.504 56,612 -0.12(-2.59%)
Jan 09, 2017 4.464 4.663 4.400 4.623 229,390 +0.14(+3.02%)
Jan 06, 2017 4.368 4.543 4.225 4.488 157,928 +0.09(+1.99%)
Jan 05, 2017 4.304 4.559 4.254 4.400 208,007 +0.10(+2.22%)
Jan 04, 2017 4.145 4.344 4.145 4.304 66,680 +0.12(+2.90%)
Jan 03, 2017 4.105 4.225 4.065 4.183 22,940 +0.14(+3.51%)
Dec 30, 2016 4.041 4.041 4.041 0 +0.03(+0.80%)
Dec 29, 2016 3.985 4.152 3.985 4.009 34,838 +0.06(+1.41%)
Dec 28, 2016 3.898 4.073 3.898 3.954 75,964 -0.04(-1.00%)
Dec 27, 2016 4.185 4.185 3.938 3.993 129,383 -0.22(-5.29%)
Dec 23, 2016 4.217 4.217 4.217 0 -0.01(-0.19%)
Dec 22, 2016 4.249 4.384 4.225 4.225 47,335 -0.06(-1.49%)
Dec 21, 2016 4.328 4.368 4.288 4.288 24,933 -0.06(-1.47%)
Dec 20, 2016 4.472 4.472 4.344 4.352 40,330 -0.10(-2.15%)
Dec 19, 2016 4.352 4.512 4.320 4.448 61,118 +0.14(+3.14%)
Dec 16, 2016 4.384 4.384 4.304 4.312 33,737 -0.11(-2.52%)
Dec 15, 2016 4.384 4.488 4.369 4.424 44,342 +0.02(+0.36%)
Dec 14, 2016 4.504 4.551 4.408 4.408 96,200 -0.12(-2.64%)
Dec 13, 2016 4.583 4.615 4.512 4.528 30,160 -0.04(-0.87%)
Dec 12, 2016 4.623 4.623 4.543 4.567 106,694 -0.05(-1.04%)
Dec 09, 2016 4.655 4.655 4.591 4.615 63,711 +0.00(+0.00%)
Dec 08, 2016 4.663 4.663 4.615 4.615 24,447 -0.03(-0.69%)
Dec 07, 2016 4.543 4.647 4.512 4.647 65,714 +0.13(+2.82%)
Dec 06, 2016 4.583 4.596 4.464 4.520 82,121 -0.05(-1.05%)
Dec 05, 2016 4.543 4.687 4.512 4.567 81,775 -0.02(-0.35%)
Dec 02, 2016 4.583 4.623 4.543 4.583 42,387 -0.07(-1.54%)
Dec 01, 2016 4.783 4.799 4.623 4.655 85,931 -0.13(-2.67%)
Nov 30, 2016 4.799 4.838 4.727 4.783 267,623 -0.02(-0.33%)
Nov 29, 2016 4.830 4.878 4.711 4.799 248,450 +0.02(+0.33%)
Nov 28, 2016 4.759 4.783 4.551 4.783 367,674 +0.02(+0.50%)
Nov 25, 2016 4.496 4.783 4.472 4.759 177,085 +0.36(+8.15%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.01(+0.18%)
Nov 22, 2016 4.703 4.703 4.081 4.392 368,472 -0.41(-8.47%)
Nov 21, 2016 4.942 4.982 4.623 4.799 607,111 +0.10(+2.21%)
Nov 18, 2016 4.264 4.695 4.241 4.695 673,844 +0.45(+10.51%)
Nov 17, 2016 4.212 4.264 4.179 4.249 104,531 +0.07(+1.72%)
Nov 16, 2016 4.225 4.225 4.145 4.177 100,867 +0.06(+1.35%)
Nov 15, 2016 4.145 4.225 4.065 4.121 89,782 -0.09(-2.08%)
Nov 14, 2016 4.057 4.225 4.029 4.209 393,385 +0.22(+5.60%)
Nov 11, 2016 3.906 3.985 3.903 3.985 141,698 +0.13(+3.28%)
Nov 10, 2016 3.906 3.946 3.850 3.859 81,532 -0.04(-1.00%)
Nov 09, 2016 3.619 3.914 3.587 3.898 189,805 +0.35(+9.89%)
Nov 08, 2016 3.587 3.611 3.547 3.547 15,550 -0.02(-0.44%)
Nov 07, 2016 3.579 3.611 3.555 3.563 4,265 +0.02(+0.44%)
Nov 04, 2016 3.547 3.569 3.547 3.547 4,611 +0.03(+0.91%)
Nov 03, 2016 3.574 3.574 3.515 3.515 6,928 -0.05(-1.34%)
Nov 02, 2016 3.571 3.583 3.555 3.563 5,030 -0.02(-0.66%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.