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 (%)
Jul 31, 2014 3.316 3.316 3.228 3.228 37,890 -0.03(-0.98%)
Jul 30, 2014 2.949 3.420 2.949 3.260 146,366 +0.28(+9.36%)
Jul 29, 2014 2.981 2.981 2.981 2.981 1,105 -0.00(-0.00%)
Jul 28, 2014 2.981 2.985 2.981 2.981 1,844 +0.00(+0.00%)
Jul 25, 2014 3.053 3.061 2.981 2.981 20,510 +0.00(+0.00%)
Jul 24, 2014 3.013 3.029 2.981 2.981 5,018 -0.01(-0.29%)
Jul 23, 2014 3.021 3.069 2.989 2.990 16,159 -0.04(-1.29%)
Jul 22, 2014 3.029 3.069 2.909 3.029 22,388 +0.10(+3.26%)
Jul 21, 2014 2.989 3.037 2.933 2.933 28,874 +0.00(+0.00%)
Jul 18, 2014 2.758 3.005 2.758 2.933 42,257 +0.17(+6.05%)
Jul 17, 2014 2.790 2.798 2.742 2.766 4,126 +0.03(+1.17%)
Jul 16, 2014 2.790 2.838 2.686 2.734 28,470 -0.06(-2.00%)
Jul 15, 2014 2.878 2.878 2.790 2.790 2,509 -0.10(-3.58%)
Jul 14, 2014 2.838 2.933 2.806 2.893 9,714 -0.01(-0.27%)
Jul 11, 2014 2.909 2.909 2.854 2.901 3,845 -0.02(-0.52%)
Jul 10, 2014 2.885 2.917 2.798 2.917 3,899 -0.03(-1.10%)
Jul 09, 2014 2.989 2.989 2.949 2.949 909 +0.00(+0.11%)
Jul 07, 2014 2.806 2.946 2.946 2.946 1,003 +0.01(+0.35%)
Jul 03, 2014 2.878 2.936 2.936 2.936 17,563 +0.04(+1.46%)
Jul 02, 2014 2.854 2.991 2.854 2.893 8,622 -0.09(-3.17%)
Jul 01, 2014 2.988 2.988 2.988 2.988 376 -0.04(-1.40%)
Jun 30, 2014 2.909 3.031 2.901 3.031 2,856 +0.07(+2.48%)
Jun 27, 2014 3.005 3.005 2.925 2.957 1,078 -0.10(-3.23%)
Jun 26, 2014 3.085 3.085 2.957 3.056 908 -0.02(-0.60%)
Jun 25, 2014 3.085 3.085 2.963 3.075 1,254 -0.04(-1.35%)
Jun 24, 2014 2.995 3.117 2.995 3.117 2,569 +0.00(+0.00%)
Jun 23, 2014 3.149 3.149 3.017 3.117 1,322 +0.10(+3.44%)
Jun 20, 2014 3.013 3.029 2.870 3.013 11,455 -0.07(-2.40%)
Jun 19, 2014 3.077 3.087 2.989 3.087 5,168 -0.08(-2.44%)
Jun 18, 2014 3.180 3.180 2.941 3.164 2,766 -0.09(-2.70%)
Jun 17, 2014 2.965 3.252 2.878 3.252 6,649 +0.33(+11.17%)
Jun 16, 2014 3.029 3.029 2.885 2.925 2,258 -0.14(-4.68%)
Jun 13, 2014 2.917 3.109 2.917 3.069 18,157 +0.20(+6.94%)
Jun 12, 2014 2.862 2.870 2.846 2.870 11,564 -0.02(-0.83%)
Jun 11, 2014 2.917 2.917 2.893 2.893 2,974 +0.02(+0.84%)
Jun 10, 2014 2.870 3.069 2.830 2.869 25,567 -0.00(-0.00%)
Jun 09, 2014 2.949 2.949 2.870 2.870 22,447 -0.09(-2.96%)
Jun 06, 2014 2.957 2.959 2.957 2.957 3,781 -0.03(-1.07%)
Jun 04, 2014 2.989 2.989 2.989 2.989 0 +0.11(+3.88%)
Jun 03, 2014 2.941 3.029 2.870 2.878 13,603 +0.01(+0.28%)
Jun 02, 2014 2.870 2.885 2.870 2.870 14,946 +0.02(+0.78%)
May 30, 2014 2.766 2.847 2.766 2.847 12,763 -0.01(-0.22%)
May 29, 2014 2.710 2.854 2.710 2.854 9,268 +0.12(+4.37%)
May 28, 2014 2.758 2.758 2.734 2.734 2,358 +0.00(+0.00%)
May 27, 2014 2.710 2.766 2.710 2.734 4,976 +0.02(+0.58%)
May 23, 2014 2.718 2.718 2.718 2.718 3,136 -0.01(-0.45%)
May 22, 2014 2.718 2.774 2.718 2.730 4,648 -0.02(-0.71%)
May 21, 2014 2.742 2.782 2.726 2.750 14,306 +0.00(+0.00%)
May 20, 2014 2.718 2.750 2.718 2.750 6,964 +0.01(+0.29%)
May 19, 2014 2.782 2.830 2.742 2.742 5,660 -0.08(-2.77%)
May 16, 2014 2.790 2.822 2.742 2.820 1,627 -0.02(-0.62%)
May 15, 2014 2.836 2.838 2.836 2.838 815 +0.02(+0.56%)
May 14, 2014 2.718 2.822 2.718 2.822 2,279 +0.09(+3.21%)
May 13, 2014 2.710 2.814 2.710 2.734 4,299 +0.04(+1.39%)
May 12, 2014 2.862 2.870 2.697 2.697 49,114 -0.18(-6.29%)
May 09, 2014 2.933 3.035 2.846 2.878 30,818 -0.14(-4.50%)
May 08, 2014 2.885 3.013 2.870 3.013 3,408 +0.03(+1.07%)
May 07, 2014 2.989 2.995 2.878 2.981 3,889 +0.06(+2.19%)
May 06, 2014 2.980 2.980 2.879 2.917 3,017 +0.02(+0.55%)
May 05, 2014 2.885 2.909 2.885 2.901 883 +0.02(+0.83%)
May 02, 2014 2.885 2.901 2.878 2.878 1,543 -0.06(-1.90%)
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.