Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Aug 29, 2008 6.568 6.568 6.504 6.504 1,442 -0.09(-1.33%)
Aug 28, 2008 6.576 6.664 6.528 6.592 4,950 -0.02(-0.24%)
Aug 27, 2008 6.377 6.616 6.377 6.608 2,815 +0.16(+2.47%)
Aug 26, 2008 6.425 6.449 6.201 6.449 5,113 -0.03(-0.49%)
Aug 25, 2008 6.417 6.536 6.417 6.480 10,031 +0.03(+0.49%)
Aug 22, 2008 5.875 6.456 5.875 6.449 11,516 +0.15(+2.41%)
Aug 21, 2008 6.002 6.297 5.994 6.297 4,116 +0.25(+4.08%)
Aug 20, 2008 6.289 6.297 6.050 6.050 3,387 -0.06(-1.04%)
Aug 19, 2008 6.114 6.114 6.114 6.114 125 -0.18(-2.91%)
Aug 18, 2008 6.361 6.361 6.297 6.297 2,346 +0.04(+0.64%)
Aug 15, 2008 5.994 6.257 5.994 6.257 3,417 +0.35(+5.94%)
Aug 14, 2008 5.907 6.002 5.906 5.906 639 -0.07(-1.20%)
Aug 13, 2008 6.114 6.193 5.835 5.978 6,508 -0.04(-0.66%)
Aug 12, 2008 5.731 6.106 5.731 6.018 14,289 +0.18(+3.14%)
Aug 11, 2008 5.819 5.867 5.819 5.835 815 -0.06(-1.08%)
Aug 08, 2008 5.843 5.899 5.843 5.899 1,669 +0.04(+0.68%)
Aug 07, 2008 5.859 5.859 5.859 5.859 0 +0.00(+0.00%)
Aug 06, 2008 5.938 5.938 5.779 5.859 8,014 -0.19(-3.16%)
Aug 05, 2008 5.986 6.178 5.819 6.050 2,509 -0.13(-2.06%)
Aug 04, 2008 6.217 6.217 6.178 6.178 276 -0.08(-1.27%)
Aug 01, 2008 6.098 6.257 6.098 6.257 8,464 -0.02(-0.25%)
Jul 31, 2008 6.010 6.273 5.978 6.273 9,660 +0.14(+2.21%)
Jul 30, 2008 5.978 6.154 5.580 6.138 16,617 +0.33(+5.77%)
Jul 29, 2008 5.803 6.130 5.651 5.803 4,500 -0.05(-0.82%)
Jul 28, 2008 5.843 5.978 5.795 5.851 5,770 -0.01(-0.13%)
Jul 25, 2008 5.859 5.859 5.859 5.859 1,199 -0.01(-0.14%)
Jul 24, 2008 5.938 6.018 5.867 5.867 1,881 -0.08(-1.34%)
Jul 23, 2008 5.731 5.946 5.699 5.946 2,494 +0.19(+3.32%)
Jul 22, 2008 5.922 5.922 5.508 5.755 13,832 +0.07(+1.26%)
Jul 21, 2008 6.090 6.098 5.420 5.683 86,693 -0.37(-6.18%)
Jul 18, 2008 6.098 6.098 6.058 6.058 1,254 -0.02(-0.26%)
Jul 17, 2008 6.018 6.130 6.018 6.074 2,453 +0.07(+1.20%)
Jul 16, 2008 5.946 6.010 5.938 6.002 1,985 +0.06(+1.07%)
Jul 15, 2008 5.819 5.938 5.484 5.938 25,439 -0.01(-0.13%)
Jul 14, 2008 5.946 5.946 5.946 5.946 301 +0.01(+0.13%)
Jul 11, 2008 5.938 5.946 5.867 5.938 5,777 -0.06(-1.06%)
Jul 10, 2008 6.042 6.042 5.938 6.002 5,385 +0.06(+0.94%)
Jul 09, 2008 5.986 5.986 5.906 5.946 12,184 +0.02(+0.27%)
Jul 08, 2008 5.946 5.978 5.914 5.930 10,427 +0.01(+0.13%)
Jul 07, 2008 5.867 5.938 5.867 5.922 11,919 -0.02(-0.27%)
Jul 04, 2008 5.946 5.946 5.723 5.938 12,805 +0.00(+0.00%)
Jul 03, 2008 5.946 5.946 5.723 5.938 12,805 -0.10(-1.59%)
Jul 02, 2008 6.154 6.377 5.954 6.034 17,501 -0.14(-2.32%)
Jul 01, 2008 6.815 6.815 6.018 6.178 47,642 -0.58(-8.61%)
Jun 30, 2008 6.409 7.022 6.385 6.759 47,669 +0.57(+9.28%)
Jun 27, 2008 6.096 6.345 5.986 6.185 7,103 +0.11(+1.84%)
Jun 26, 2008 6.106 6.185 6.018 6.074 4,767 +0.06(+0.93%)
Jun 25, 2008 5.986 6.185 5.899 6.018 4,190 +0.18(+3.14%)
Jun 24, 2008 6.034 6.034 5.835 5.835 5,520 -0.21(-3.43%)
Jun 23, 2008 6.225 6.281 5.859 6.042 8,790 -0.34(-5.37%)
Jun 20, 2008 6.010 6.456 5.986 6.385 12,928 +0.22(+3.62%)
Jun 19, 2008 6.138 6.162 6.138 6.162 759 +0.10(+1.71%)
Jun 18, 2008 6.209 6.209 6.058 6.058 3,763 -0.14(-2.31%)
Jun 17, 2008 6.364 6.364 6.058 6.201 9,721 -0.03(-0.51%)
Jun 16, 2008 6.018 6.751 6.018 6.233 20,779 +0.21(+3.44%)
Jun 13, 2008 5.883 6.026 5.883 6.026 376 +0.06(+0.93%)
Jun 12, 2008 5.819 6.058 5.819 5.970 5,143 +0.16(+2.74%)
Jun 11, 2008 5.596 5.954 5.556 5.811 22,638 +0.09(+1.53%)
Jun 10, 2008 5.516 5.723 5.349 5.723 5,232 +0.18(+3.31%)
Jun 09, 2008 5.460 5.588 5.460 5.540 7,877 +0.12(+2.21%)
Jun 06, 2008 5.396 5.460 5.261 5.420 9,195 -0.04(-0.73%)
Jun 05, 2008 5.372 5.460 5.372 5.460 8,853 +0.05(+0.88%)
Jun 04, 2008 5.420 5.420 5.101 5.412 11,487 +0.02(+0.30%)
Jun 03, 2008 5.341 5.396 5.317 5.396 8,325 +0.02(+0.30%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.