Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2015 3.874 3.954 3.826 3.850 16,383 -0.04(-1.02%)
Jan 29, 2015 3.786 3.910 3.786 3.890 48,765 +0.13(+3.39%)
Jan 28, 2015 3.914 3.914 3.746 3.762 64,539 -0.15(-3.87%)
Jan 27, 2015 4.025 4.033 3.811 3.914 131,132 -0.14(-3.54%)
Jan 26, 2015 4.042 4.097 4.025 4.057 86,591 +0.01(+0.20%)
Jan 23, 2015 4.057 4.161 4.025 4.049 100,087 -0.04(-0.87%)
Jan 22, 2015 4.105 4.105 4.025 4.085 84,363 -0.00(-0.11%)
Jan 21, 2015 4.129 4.145 4.041 4.089 23,649 -0.04(-0.97%)
Jan 20, 2015 4.113 4.185 4.097 4.129 58,824 +0.02(+0.39%)
Jan 16, 2015 4.105 4.185 4.097 4.113 14,007 +0.04(+0.98%)
Jan 15, 2015 4.161 4.201 4.073 4.073 39,419 -0.04(-0.97%)
Jan 14, 2015 4.145 4.185 4.097 4.113 74,267 +0.00(+0.00%)
Jan 13, 2015 4.264 4.352 4.113 4.113 197,922 -0.14(-3.37%)
Jan 12, 2015 4.296 4.368 4.225 4.256 74,952 -0.07(-1.66%)
Jan 09, 2015 4.249 4.400 4.217 4.328 108,173 +0.08(+1.88%)
Jan 08, 2015 4.256 4.344 4.209 4.249 100,364 -0.03(-0.75%)
Jan 07, 2015 4.368 4.424 4.209 4.280 86,655 -0.03(-0.74%)
Jan 06, 2015 4.512 4.516 4.233 4.312 109,517 -0.19(-4.25%)
Jan 05, 2015 4.579 4.607 4.352 4.504 89,383 -0.12(-2.59%)
Jan 02, 2015 4.655 4.655 4.464 4.623 46,754 -0.01(-0.17%)
Dec 31, 2014 4.472 4.631 4.631 4.631 80,165 +0.20(+4.50%)
Dec 30, 2014 4.503 4.583 4.392 4.432 93,261 -0.08(-1.77%)
Dec 29, 2014 4.456 4.535 4.320 4.512 68,595 +0.03(+0.71%)
Dec 26, 2014 4.384 4.512 4.153 4.480 205,778 +0.11(+2.55%)
Dec 24, 2014 4.145 4.368 4.368 4.368 201,355 +0.23(+5.59%)
Dec 23, 2014 4.113 4.209 4.065 4.137 91,227 +0.06(+1.37%)
Dec 22, 2014 4.153 4.376 4.081 4.081 136,205 -0.18(-4.30%)
Dec 19, 2014 4.312 4.344 4.193 4.264 84,417 -0.06(-1.29%)
Dec 18, 2014 4.241 4.410 4.225 4.320 61,786 +0.04(+0.93%)
Dec 17, 2014 4.145 4.320 4.145 4.280 124,633 +0.23(+5.71%)
Dec 16, 2014 4.177 4.272 4.018 4.049 106,352 -0.21(-4.87%)
Dec 15, 2014 4.304 4.456 4.137 4.256 147,677 -0.01(-0.19%)
Dec 12, 2014 4.169 4.328 4.113 4.264 109,361 +0.07(+1.71%)
Dec 11, 2014 4.384 4.480 4.121 4.193 214,508 -0.16(-3.66%)
Dec 10, 2014 4.464 4.567 4.328 4.352 149,059 -0.14(-3.02%)
Dec 09, 2014 4.336 4.528 4.233 4.488 173,325 +0.12(+2.74%)
Dec 08, 2014 4.663 4.822 4.344 4.368 538,204 -0.31(-6.64%)
Dec 05, 2014 4.631 4.719 4.432 4.679 396,979 +0.05(+1.03%)
Dec 04, 2014 4.591 4.743 4.352 4.631 612,921 +0.04(+0.87%)
Dec 03, 2014 4.376 4.663 4.280 4.591 478,587 +0.26(+6.08%)
Dec 02, 2014 4.145 4.501 4.129 4.328 487,707 +0.19(+4.52%)
Dec 01, 2014 4.233 4.249 4.057 4.141 168,154 -0.15(-3.44%)
Nov 28, 2014 4.424 4.535 4.241 4.288 185,882 -0.15(-3.41%)
Nov 26, 2014 4.161 4.440 4.440 4.440 382,889 +0.32(+7.74%)
Nov 25, 2014 4.145 4.185 4.041 4.121 142,468 -0.07(-1.71%)
Nov 24, 2014 3.985 4.320 3.890 4.193 853,662 +0.18(+4.57%)
Nov 21, 2014 4.145 4.328 3.938 4.009 1,518,397 -0.19(-4.55%)
Nov 20, 2014 4.448 4.926 4.153 4.201 8,647,168 +0.49(+13.09%)
Nov 19, 2014 3.874 3.874 3.579 3.714 80,521 -0.10(-2.71%)
Nov 18, 2014 3.707 3.898 3.627 3.818 75,477 +0.16(+4.24%)
Nov 17, 2014 3.659 3.730 3.603 3.663 29,288 +0.07(+1.88%)
Nov 14, 2014 3.603 3.722 3.587 3.595 15,128 -0.05(-1.31%)
Nov 13, 2014 3.605 3.722 3.547 3.643 25,531 +0.06(+1.78%)
Nov 12, 2014 3.643 3.770 3.435 3.579 95,822 -0.14(-3.65%)
Nov 11, 2014 3.611 3.810 3.539 3.714 133,558 +0.10(+2.87%)
Nov 10, 2014 3.539 3.659 3.348 3.611 130,649 +0.08(+2.26%)
Nov 07, 2014 3.707 3.746 3.523 3.531 42,534 -0.10(-2.68%)
Nov 06, 2014 3.428 3.671 3.428 3.628 54,880 +0.18(+5.13%)
Nov 05, 2014 3.388 3.571 3.388 3.451 53,053 +0.06(+1.88%)
Nov 04, 2014 3.412 3.483 3.356 3.388 20,082 -0.11(-3.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.