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 28, 2021 4.262 4.418 4.252 4.351 71,483 +0.09(+2.10%)
May 27, 2021 4.341 4.341 4.232 4.262 42,374 -0.01(-0.23%)
May 26, 2021 4.301 4.331 4.222 4.271 82,804 +0.00(+0.00%)
May 25, 2021 4.500 4.654 4.232 4.271 114,878 -0.22(-4.88%)
May 24, 2021 4.968 4.978 4.445 4.491 182,382 -0.47(-9.44%)
May 21, 2021 4.978 5.008 4.929 4.958 73,726 -0.01(-0.20%)
May 20, 2021 4.968 4.978 4.914 4.968 51,088 +0.00(+0.00%)
May 19, 2021 4.839 4.968 4.839 4.968 27,747 +0.07(+1.42%)
May 18, 2021 4.958 4.968 4.829 4.899 50,787 -0.03(-0.61%)
May 17, 2021 4.779 4.929 4.759 4.929 36,673 +0.17(+3.56%)
May 14, 2021 4.690 4.809 4.670 4.759 39,863 +0.09(+1.92%)
May 13, 2021 4.739 4.957 4.630 4.670 59,042 -0.05(-1.05%)
May 12, 2021 4.779 4.819 4.680 4.720 42,875 -0.10(-2.07%)
May 11, 2021 4.859 4.949 4.789 4.819 36,143 -0.06(-1.22%)
May 10, 2021 4.968 4.968 4.770 4.879 83,421 -0.18(-3.54%)
May 07, 2021 4.919 5.098 4.899 5.058 110,714 +0.16(+3.25%)
May 06, 2021 4.919 4.919 4.819 4.899 76,904 -0.02(-0.40%)
May 05, 2021 4.869 4.949 4.799 4.919 45,744 +0.05(+1.02%)
May 04, 2021 4.929 4.958 4.779 4.869 79,693 -0.07(-1.41%)
May 03, 2021 4.789 4.958 4.720 4.939 206,045 +0.31(+6.67%)
Apr 30, 2021 4.600 4.630 4.550 4.630 41,780 +0.03(+0.65%)
Apr 29, 2021 4.610 4.610 4.491 4.600 26,375 +0.04(+0.87%)
Apr 28, 2021 4.630 4.668 4.411 4.560 75,234 -0.08(-1.72%)
Apr 27, 2021 4.680 4.729 4.600 4.640 149,911 +0.05(+1.08%)
Apr 26, 2021 4.471 4.590 4.331 4.590 135,426 +0.34(+7.96%)
Apr 23, 2021 4.072 4.252 4.003 4.252 46,199 +0.17(+4.15%)
Apr 22, 2021 4.052 4.102 4.032 4.082 7,815 +0.05(+1.23%)
Apr 21, 2021 4.042 4.042 3.993 4.032 23,927 -0.01(-0.25%)
Apr 20, 2021 4.003 4.062 3.993 4.042 18,683 +0.05(+1.25%)
Apr 19, 2021 4.032 4.092 3.993 3.993 43,613 -0.10(-2.43%)
Apr 16, 2021 4.082 4.132 4.052 4.092 39,470 -0.06(-1.44%)
Apr 15, 2021 4.152 4.172 4.132 4.152 61,657 +0.04(+0.97%)
Apr 14, 2021 4.082 4.142 4.082 4.112 10,975 +0.05(+1.23%)
Apr 13, 2021 4.142 4.172 4.023 4.062 53,140 -0.08(-1.92%)
Apr 12, 2021 3.993 4.212 3.993 4.142 28,636 +0.15(+3.74%)
Apr 09, 2021 4.042 4.122 3.983 3.993 60,662 -0.12(-2.91%)
Apr 08, 2021 4.351 4.391 4.092 4.112 72,551 -0.27(-6.14%)
Apr 07, 2021 4.481 4.500 4.341 4.381 35,607 -0.10(-2.22%)
Apr 06, 2021 4.680 4.680 4.406 4.481 43,895 -0.03(-0.66%)
Apr 05, 2021 4.471 4.630 4.451 4.510 33,129 +0.06(+1.34%)
Apr 01, 2021 4.441 4.461 4.421 4.451 9,641 -0.01(-0.22%)
Mar 31, 2021 4.461 4.471 4.361 4.461 26,673 +0.03(+0.67%)
Mar 30, 2021 4.431 4.431 4.341 4.431 18,077 +0.06(+1.37%)
Mar 29, 2021 4.381 4.441 4.361 4.371 11,875 -0.01(-0.23%)
Mar 26, 2021 4.421 4.421 4.301 4.381 12,453 +0.00(+0.00%)
Mar 25, 2021 4.451 4.451 4.291 4.381 19,451 +0.07(+1.62%)
Mar 24, 2021 4.509 4.509 4.301 4.311 29,338 -0.19(-4.20%)
Mar 23, 2021 4.729 4.729 4.431 4.500 26,046 -0.22(-4.64%)
Mar 22, 2021 4.650 4.789 4.630 4.720 30,769 +0.12(+2.60%)
Mar 19, 2021 4.540 4.649 4.491 4.600 22,999 +0.06(+1.32%)
Mar 18, 2021 4.580 4.670 4.530 4.540 29,063 +0.05(+1.11%)
Mar 17, 2021 4.610 4.652 4.491 4.491 39,888 -0.10(-2.17%)
Mar 16, 2021 4.729 4.749 4.590 4.590 36,441 -0.21(-4.36%)
Mar 15, 2021 4.749 4.809 4.700 4.799 34,752 +0.13(+2.77%)
Mar 12, 2021 4.620 4.710 4.560 4.670 25,409 +0.04(+0.86%)
Mar 11, 2021 4.570 4.739 4.540 4.630 50,688 +0.09(+1.97%)
Mar 10, 2021 4.504 4.560 4.504 4.540 12,096 +0.10(+2.24%)
Mar 09, 2021 4.520 4.530 4.421 4.441 20,584 +0.03(+0.68%)
Mar 08, 2021 4.560 4.580 4.401 4.411 27,065 -0.05(-1.12%)
Mar 05, 2021 4.510 4.570 4.301 4.461 28,724 -0.10(-2.18%)
Mar 04, 2021 4.710 4.720 4.415 4.560 44,893 -0.15(-3.17%)
Mar 03, 2021 4.779 4.829 4.650 4.710 25,987 -0.06(-1.25%)
Mar 02, 2021 4.829 4.856 4.680 4.769 33,356 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.