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 )

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 (%)
Nov 30, 2018 4.169 4.185 4.129 4.137 3,261 -0.05(-1.14%)
Nov 29, 2018 4.145 4.185 4.145 4.185 8,610 +0.04(+0.96%)
Nov 28, 2018 4.025 4.145 4.025 4.145 20,711 +0.06(+1.36%)
Nov 27, 2018 4.073 4.089 4.059 4.089 2,452 +0.06(+1.38%)
Nov 26, 2018 4.169 4.169 4.009 4.033 26,182 -0.13(-3.07%)
Nov 23, 2018 4.081 4.272 4.081 4.161 4,140 +0.02(+0.58%)
Nov 21, 2018 4.137 4.137 4.137 0 +0.04(+0.97%)
Nov 20, 2018 4.145 4.256 4.097 4.097 13,547 -0.11(-2.65%)
Nov 19, 2018 4.103 4.249 4.103 4.209 6,800 -0.06(-1.49%)
Nov 16, 2018 4.336 4.336 4.241 4.272 18,692 -0.06(-1.47%)
Nov 15, 2018 4.272 4.336 4.256 4.336 282,799 +0.08(+1.87%)
Nov 14, 2018 4.272 4.288 4.233 4.256 9,312 -0.02(-0.37%)
Nov 13, 2018 4.264 4.296 4.264 4.272 11,584 +0.02(+0.37%)
Nov 12, 2018 4.264 4.304 4.174 4.256 47,180 +0.02(+0.56%)
Nov 09, 2018 4.256 4.256 4.233 4.233 1,881 -0.04(-0.93%)
Nov 08, 2018 4.224 4.272 4.224 4.272 8,857 +0.00(+0.00%)
Nov 07, 2018 4.304 4.328 4.272 4.272 5,040 -0.05(-1.20%)
Nov 06, 2018 4.272 4.368 4.272 4.324 39,483 +0.00(+0.09%)
Nov 05, 2018 4.161 4.360 4.161 4.320 32,267 +0.14(+3.44%)
Nov 02, 2018 4.177 4.256 4.169 4.177 7,903 -0.01(-0.19%)
Nov 01, 2018 4.113 4.249 4.113 4.185 19,522 +0.12(+2.94%)
Oct 31, 2018 4.033 4.081 3.993 4.065 16,930 +0.04(+1.08%)
Oct 30, 2018 4.081 4.081 4.022 4.022 15,427 -0.03(-0.68%)
Oct 29, 2018 4.057 4.073 4.025 4.049 37,966 -0.04(-1.07%)
Oct 26, 2018 4.049 4.264 4.049 4.093 3,387 -0.00(-0.10%)
Oct 25, 2018 4.049 4.129 4.049 4.097 2,147 +0.02(+0.59%)
Oct 24, 2018 4.161 4.161 4.057 4.073 17,134 -0.08(-2.03%)
Oct 23, 2018 4.137 4.224 4.129 4.158 43,815 -0.05(-1.31%)
Oct 22, 2018 4.272 4.272 4.196 4.213 10,041 -0.03(-0.75%)
Oct 19, 2018 4.272 4.272 4.244 4.245 2,885 -0.03(-0.65%)
Oct 18, 2018 4.272 4.272 4.204 4.272 16,291 +0.03(+0.75%)
Oct 17, 2018 4.272 4.272 4.241 4.241 16,545 -0.06(-1.30%)
Oct 16, 2018 4.201 4.336 4.201 4.296 35,830 +0.10(+2.28%)
Oct 15, 2018 4.264 4.296 4.201 4.201 37,131 -0.06(-1.50%)
Oct 12, 2018 4.312 4.328 4.193 4.264 72,262 -0.04(-0.93%)
Oct 11, 2018 4.352 4.384 4.304 4.304 51,606 -0.14(-3.05%)
Oct 10, 2018 4.464 4.464 4.408 4.440 12,283 -0.03(-0.71%)
Oct 09, 2018 4.464 4.535 4.280 4.472 14,084 +0.01(+0.18%)
Oct 08, 2018 4.464 4.496 4.384 4.464 56,851 +0.00(+0.00%)
Oct 05, 2018 4.456 4.472 4.328 4.464 24,589 +0.01(+0.18%)
Oct 04, 2018 4.520 4.551 4.456 4.456 22,076 -0.10(-2.27%)
Oct 03, 2018 4.543 4.623 4.440 4.559 57,717 +0.04(+0.88%)
Oct 02, 2018 4.496 4.520 4.496 4.520 9,310 +0.02(+0.53%)
Oct 01, 2018 4.480 4.520 4.440 4.496 8,601 +0.02(+0.36%)
Sep 28, 2018 4.504 4.504 4.464 4.480 6,398 -0.02(-0.53%)
Sep 27, 2018 4.631 4.631 4.504 4.504 1,440 -0.13(-2.75%)
Sep 26, 2018 4.543 4.647 4.472 4.631 8,888 +0.09(+1.93%)
Sep 25, 2018 4.504 4.543 4.464 4.543 23,372 +0.04(+0.89%)
Sep 24, 2018 4.392 4.591 4.336 4.504 31,204 +0.06(+1.25%)
Sep 21, 2018 4.464 4.496 4.424 4.448 23,460 -0.01(-0.18%)
Sep 20, 2018 4.384 4.456 4.312 4.456 39,283 +0.08(+1.82%)
Sep 19, 2018 4.416 4.416 4.280 4.376 15,019 -0.04(-0.90%)
Sep 18, 2018 4.424 4.456 4.392 4.416 9,602 -0.01(-0.18%)
Sep 17, 2018 4.456 4.496 4.424 4.424 37,918 -0.02(-0.54%)
Sep 14, 2018 4.424 4.464 4.392 4.448 18,065 +0.02(+0.54%)
Sep 13, 2018 4.416 4.464 4.384 4.424 21,861 +0.00(+0.00%)
Sep 12, 2018 4.400 4.424 4.344 4.424 36,180 +0.00(+0.00%)
Sep 11, 2018 4.360 4.424 4.352 4.424 20,992 +0.06(+1.28%)
Sep 10, 2018 4.344 4.368 4.296 4.368 14,368 +0.05(+1.11%)
Sep 07, 2018 4.304 4.368 4.272 4.320 8,530 +0.02(+0.37%)
Sep 06, 2018 4.384 4.384 4.272 4.304 39,671 -0.08(-1.82%)
Sep 05, 2018 4.344 4.401 4.344 4.384 13,088 +0.00(+0.00%)
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.