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 )

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, 2017 3.922 3.970 3.738 3.738 346,116 -0.23(-5.82%)
May 30, 2017 4.703 4.711 3.922 3.970 450,328 -0.62(-13.54%)
May 26, 2017 4.631 4.663 4.543 4.591 136,826 -0.05(-1.03%)
May 25, 2017 4.687 4.775 4.528 4.639 85,798 -0.08(-1.69%)
May 24, 2017 4.655 4.735 4.631 4.719 57,326 +0.02(+0.51%)
May 23, 2017 4.599 4.822 4.583 4.695 74,467 +0.05(+1.03%)
May 22, 2017 4.759 4.846 4.559 4.647 209,921 -0.14(-3.00%)
May 19, 2017 4.671 4.816 4.615 4.791 396,858 +0.10(+2.21%)
May 18, 2017 4.711 4.782 4.655 4.687 89,183 -0.06(-1.34%)
May 17, 2017 4.886 4.942 4.599 4.751 227,771 -0.23(-4.64%)
May 16, 2017 5.062 5.062 4.950 4.982 44,403 -0.06(-1.11%)
May 15, 2017 4.942 5.093 4.902 5.038 66,673 +0.03(+0.64%)
May 12, 2017 4.982 5.038 4.902 5.006 57,690 +0.05(+0.97%)
May 11, 2017 5.030 5.046 4.890 4.958 72,409 +0.01(+0.16%)
May 10, 2017 5.085 5.085 4.942 4.950 58,637 -0.10(-2.05%)
May 09, 2017 5.054 5.062 4.950 5.054 45,827 +0.05(+0.96%)
May 08, 2017 4.966 5.133 4.966 5.006 80,061 +0.01(+0.16%)
May 05, 2017 4.950 5.056 4.950 4.998 68,757 +0.03(+0.64%)
May 04, 2017 5.038 5.070 4.902 4.966 97,572 -0.10(-1.89%)
May 03, 2017 5.101 5.136 5.022 5.062 91,283 -0.02(-0.47%)
May 02, 2017 5.325 5.325 5.070 5.085 157,080 -0.25(-4.63%)
May 01, 2017 5.301 5.406 5.245 5.333 90,815 +0.01(+0.15%)
Apr 28, 2017 5.420 5.420 5.317 5.325 60,488 -0.14(-2.48%)
Apr 27, 2017 5.476 5.540 5.444 5.460 43,835 +0.00(+0.00%)
Apr 26, 2017 5.476 5.492 5.356 5.460 77,428 +0.03(+0.59%)
Apr 25, 2017 5.364 5.548 5.341 5.428 78,962 +0.02(+0.44%)
Apr 24, 2017 5.412 5.484 5.349 5.404 60,168 +0.06(+1.04%)
Apr 21, 2017 5.317 5.364 5.301 5.349 103,929 +0.08(+1.51%)
Apr 20, 2017 5.301 5.404 5.261 5.269 80,261 -0.07(-1.34%)
Apr 19, 2017 5.205 5.492 5.205 5.341 98,469 +0.14(+2.60%)
Apr 18, 2017 5.181 5.245 5.118 5.205 79,193 +0.03(+0.62%)
Apr 17, 2017 5.125 5.253 5.109 5.173 107,584 -0.03(-0.61%)
Apr 13, 2017 5.213 5.333 5.189 5.205 96,046 -0.06(-1.06%)
Apr 12, 2017 5.404 5.412 5.205 5.261 131,763 -0.06(-1.20%)
Apr 11, 2017 5.356 5.458 5.221 5.325 160,183 -0.09(-1.62%)
Apr 10, 2017 5.970 5.970 5.364 5.412 417,832 -0.39(-6.73%)
Apr 07, 2017 5.755 5.970 5.707 5.803 222,147 +0.08(+1.39%)
Apr 06, 2017 5.588 5.763 5.548 5.723 75,581 +0.10(+1.70%)
Apr 05, 2017 5.867 5.891 5.604 5.628 155,604 -0.17(-2.89%)
Apr 04, 2017 5.891 5.891 5.739 5.795 76,310 -0.06(-1.09%)
Apr 03, 2017 6.018 6.082 5.819 5.859 121,010 -0.14(-2.26%)
Mar 31, 2017 6.034 6.146 5.843 5.994 187,806 -0.03(-0.53%)
Mar 30, 2017 6.178 6.257 5.922 6.026 753,577 -0.23(-3.69%)
Mar 29, 2017 5.580 6.377 5.412 6.257 1,052,702 +0.64(+11.35%)
Mar 28, 2017 5.787 5.815 5.596 5.620 183,809 -0.16(-2.76%)
Mar 27, 2017 5.803 5.867 5.675 5.779 114,937 -0.08(-1.36%)
Mar 24, 2017 5.787 6.074 5.779 5.859 225,657 +0.09(+1.52%)
Mar 23, 2017 5.699 5.833 5.683 5.771 109,299 +0.02(+0.42%)
Mar 22, 2017 5.731 5.755 5.580 5.747 119,077 -0.01(-0.14%)
Mar 21, 2017 5.954 6.009 5.691 5.755 257,758 -0.14(-2.30%)
Mar 20, 2017 5.819 5.978 5.723 5.891 245,208 +0.07(+1.23%)
Mar 17, 2017 6.058 6.098 5.771 5.819 282,756 -0.18(-3.05%)
Mar 16, 2017 5.524 6.122 5.516 6.002 671,300 +0.49(+8.81%)
Mar 15, 2017 5.500 5.540 5.476 5.516 62,957 +0.02(+0.44%)
Mar 14, 2017 5.420 5.540 5.412 5.492 104,244 +0.02(+0.29%)
Mar 13, 2017 5.532 5.532 5.388 5.476 80,761 -0.02(-0.29%)
Mar 10, 2017 5.388 5.532 5.341 5.492 181,911 +0.15(+2.84%)
Mar 09, 2017 5.532 5.536 5.281 5.341 206,135 -0.14(-2.62%)
Mar 08, 2017 5.620 5.620 5.476 5.484 122,744 -0.08(-1.43%)
Mar 07, 2017 5.492 5.580 5.356 5.564 188,696 -0.02(-0.43%)
Mar 06, 2017 5.532 5.779 5.205 5.588 732,580 +0.60(+11.98%)
Mar 03, 2017 5.030 5.141 4.926 4.990 139,806 -0.07(-1.42%)
Mar 02, 2017 5.125 5.181 5.030 5.062 130,680 -0.11(-2.16%)
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.