Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

40.89 +0.12 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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, 2019 3.985 4.046 3.826 4.001 15,556 +0.03(+0.80%)
May 30, 2019 3.842 3.970 3.842 3.970 8,436 +0.21(+5.51%)
May 29, 2019 3.906 3.930 3.762 3.762 13,822 -0.14(-3.67%)
May 28, 2019 3.930 3.978 3.826 3.906 21,924 -0.06(-1.41%)
May 24, 2019 3.985 3.985 3.938 3.962 3,136 +0.19(+5.07%)
May 23, 2019 3.906 3.922 3.770 3.770 20,227 -0.18(-4.44%)
May 22, 2019 3.965 3.965 3.946 3.946 2,546 -0.06(-1.59%)
May 21, 2019 4.009 4.009 3.914 4.009 21,564 +0.02(+0.60%)
May 20, 2019 3.914 4.065 3.914 3.985 2,149 -0.01(-0.20%)
May 17, 2019 3.993 4.027 3.941 3.993 1,254 -0.03(-0.79%)
May 16, 2019 3.982 4.025 3.982 4.025 1,466 +0.00(+0.00%)
May 15, 2019 4.017 4.025 4.017 4.025 523 +0.04(+1.00%)
May 14, 2019 3.963 4.035 3.963 3.985 14,104 -0.01(-0.20%)
May 13, 2019 4.105 4.105 3.985 3.993 31,569 -0.10(-2.53%)
May 10, 2019 3.938 4.097 3.938 4.097 12,670 +0.10(+2.39%)
May 09, 2019 4.033 4.033 3.985 4.001 6,887 -0.01(-0.20%)
May 08, 2019 3.985 4.017 3.985 4.009 14,350 +0.00(+0.00%)
May 07, 2019 4.001 4.076 3.993 4.009 20,228 -0.04(-0.98%)
May 06, 2019 4.081 4.129 4.041 4.049 4,841 -0.14(-3.42%)
May 03, 2019 4.225 4.248 4.139 4.193 9,785 +0.02(+0.50%)
May 02, 2019 4.110 4.245 4.110 4.172 2,545 -0.08(-1.80%)
May 01, 2019 4.241 4.264 4.085 4.249 16,913 +0.11(+2.70%)
Apr 30, 2019 4.145 4.256 3.978 4.137 40,545 -0.05(-1.14%)
Apr 29, 2019 4.185 4.264 4.113 4.185 17,876 +0.00(+0.00%)
Apr 26, 2019 4.217 4.217 4.185 4.185 1,630 -0.07(-1.69%)
Apr 25, 2019 4.157 4.256 4.157 4.256 2,263 +0.04(+0.95%)
Apr 24, 2019 4.193 4.256 4.193 4.217 16,371 -0.00(-0.02%)
Apr 23, 2019 4.249 4.272 4.217 4.217 14,698 -0.04(-0.85%)
Apr 22, 2019 4.237 4.272 4.237 4.253 11,323 +0.03(+0.68%)
Apr 18, 2019 4.225 4.240 4.185 4.225 17,312 +0.01(+0.19%)
Apr 17, 2019 4.249 4.249 4.177 4.217 1,913 +0.07(+1.73%)
Apr 16, 2019 4.185 4.264 4.145 4.145 29,641 -0.13(-2.99%)
Apr 15, 2019 4.169 4.288 4.153 4.272 50,858 +0.11(+2.68%)
Apr 12, 2019 4.121 4.169 4.102 4.161 5,770 +0.06(+1.36%)
Apr 11, 2019 4.097 4.169 4.097 4.105 16,639 -0.03(-0.77%)
Apr 10, 2019 4.185 4.185 4.065 4.137 18,311 +0.14(+3.39%)
Apr 09, 2019 4.057 4.065 3.978 4.001 22,819 -0.03(-0.79%)
Apr 08, 2019 4.049 4.177 4.033 4.033 19,290 -0.06(-1.56%)
Apr 05, 2019 4.084 4.177 4.084 4.097 4,014 +0.02(+0.39%)
Apr 04, 2019 4.169 4.185 4.081 4.081 13,398 -0.07(-1.73%)
Apr 03, 2019 4.145 4.185 4.137 4.153 8,630 -0.02(-0.57%)
Apr 02, 2019 4.129 4.185 4.129 4.177 48,785 +0.06(+1.35%)
Apr 01, 2019 4.129 4.145 4.107 4.121 22,318 -0.05(-1.15%)
Mar 29, 2019 4.185 4.185 4.162 4.169 41,776 -0.02(-0.38%)
Mar 28, 2019 4.129 4.209 4.129 4.185 57,462 +0.02(+0.57%)
Mar 27, 2019 4.097 4.169 3.999 4.161 24,058 +0.05(+1.16%)
Mar 26, 2019 4.177 4.177 4.085 4.113 22,349 +0.07(+1.78%)
Mar 25, 2019 4.025 4.097 4.025 4.041 29,852 -0.02(-0.59%)
Mar 22, 2019 4.090 4.090 4.065 4.065 31,614 +0.00(+0.00%)
Mar 21, 2019 4.057 4.154 4.057 4.065 1,845 -0.06(-1.35%)
Mar 20, 2019 4.097 4.137 4.069 4.121 12,135 +0.02(+0.58%)
Mar 19, 2019 4.097 4.097 4.040 4.097 18,232 +0.05(+1.18%)
Mar 18, 2019 4.025 4.084 4.025 4.049 6,117 -0.01(-0.20%)
Mar 15, 2019 4.049 4.091 4.033 4.057 6,900 +0.00(+0.00%)
Mar 14, 2019 4.025 4.127 4.025 4.057 7,789 +0.03(+0.79%)
Mar 13, 2019 4.201 4.217 4.025 4.025 32,500 -0.08(-1.94%)
Mar 12, 2019 4.105 4.153 4.105 4.105 4,082 -0.04(-0.96%)
Mar 11, 2019 4.200 4.201 4.133 4.145 4,456 -0.04(-0.95%)
Mar 08, 2019 4.113 4.217 4.085 4.185 10,663 -0.02(-0.38%)
Mar 07, 2019 4.105 4.201 4.105 4.201 6,210 +0.14(+3.33%)
Mar 06, 2019 4.113 4.113 4.065 4.065 8,034 -0.04(-0.97%)
Mar 05, 2019 4.105 4.105 4.105 4.105 533 +0.01(+0.19%)
Mar 04, 2019 4.033 4.097 4.009 4.097 12,003 +0.04(+0.98%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.