Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Magnificent Seven ETF (NQ: MAGS )

42.90 -0.08 (-0.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.375	2.375	2.272	2.320	7,079	+0.00(+0.00%)
Jul 28, 2011	2.391	2.391	2.248	2.320	12,026	-0.07(-3.12%)
Jul 27, 2011	2.394	2.394	2.394	2.394	150	+0.02(+0.79%)
Jul 26, 2011	2.391	2.391	2.359	2.375	4,641	-0.02(-0.67%)
Jul 25, 2011	2.391	2.414	2.391	2.391	6,649	+0.02(+0.67%)
Jul 22, 2011	2.375	2.377	2.375	2.375	2,760	+0.00(+0.00%)
Jul 21, 2011	2.375	2.415	2.375	2.375	3,644	+0.01(+0.34%)
Jul 20, 2011	2.351	2.407	2.312	2.367	12,092	-0.02(-1.00%)
Jul 19, 2011	2.391	2.415	2.391	2.391	21,417	+0.00(+0.00%)
Jul 18, 2011	2.391	2.407	2.363	2.391	18,760	+0.02(+0.67%)
Jul 15, 2011	2.431	2.463	2.375	2.375	35,626	-0.06(-2.61%)
Jul 14, 2011	2.519	2.519	2.439	2.439	2,191	-0.01(-0.52%)
Jul 13, 2011	2.439	2.463	2.415	2.452	8,056	+0.06(+2.53%)
Jul 12, 2011	2.367	2.431	2.351	2.391	28,027	-0.02(-0.66%)
Jul 11, 2011	2.399	2.415	2.351	2.407	13,692	-0.01(-0.49%)
Jul 08, 2011	2.399	2.439	2.399	2.419	14,537	+0.01(+0.50%)
Jul 07, 2011	2.399	2.439	2.399	2.407	4,137	+0.02(+0.67%)
Jul 06, 2011	2.431	2.439	2.391	2.391	5,168	-0.05(-1.96%)
Jul 05, 2011	2.439	2.439	2.439	2.439	3,093	+0.02(+0.66%)
Jul 01, 2011	2.439	2.439	2.383	2.423	7,150	+0.00(+0.00%)
Jun 30, 2011	2.463	2.463	2.423	2.423	11,057	-0.01(-0.33%)
Jun 29, 2011	2.431	2.447	2.431	2.431	12,106	+0.00(+0.00%)
Jun 28, 2011	2.431	2.439	2.415	2.431	8,625	+0.00(+0.00%)
Jun 27, 2011	2.415	2.447	2.415	2.431	27,694	+0.02(+0.66%)
Jun 24, 2011	2.391	2.415	2.343	2.415	2,159	+0.00(+0.00%)
Jun 23, 2011	2.399	2.431	2.399	2.415	1,442	+0.00(+0.00%)
Jun 21, 2011	2.415	2.415	2.415	2.415	376	-0.00(-0.00%)
Jun 20, 2011	2.415	2.447	2.399	2.415	3,669	-0.03(-1.30%)
Jun 17, 2011	2.399	2.463	2.391	2.447	3,486	+0.02(+0.99%)
Jun 16, 2011	2.423	2.471	2.423	2.423	4,848	-0.03(-1.30%)
Jun 15, 2011	2.447	2.506	2.423	2.455	9,816	-0.05(-1.91%)
Jun 14, 2011	2.503	2.511	2.479	2.503	31,760	+0.00(+0.00%)
Jun 13, 2011	2.519	2.527	2.471	2.503	39,066	+0.03(+1.29%)
Jun 10, 2011	2.479	2.479	2.471	2.471	6,523	-0.02(-0.86%)
Jun 09, 2011	2.503	2.503	2.463	2.492	15,069	-0.00(-0.10%)
Jun 08, 2011	2.535	2.535	2.487	2.495	26,960	-0.02(-0.63%)
Jun 07, 2011	2.511	2.535	2.471	2.511	24,289	+0.00(+0.00%)
Jun 06, 2011	2.472	2.520	2.471	2.511	25,750	+0.02(+0.96%)
Jun 03, 2011	2.503	2.543	2.471	2.487	9,660	+0.12(+5.05%)
May 24, 2011	2.383	2.383	2.367	2.367	5,895	-0.06(-2.30%)
May 23, 2011	2.415	2.431	2.351	2.423	14,102	-0.03(-1.30%)
May 19, 2011	2.455	2.455	2.455	2.455	0	-0.02(-0.65%)
May 18, 2011	2.391	2.471	2.391	2.471	8,529	+0.04(+1.64%)
May 17, 2011	2.479	2.479	2.423	2.431	2,332	+0.02(+0.99%)
May 16, 2011	2.471	2.479	2.407	2.407	17,691	-0.05(-1.95%)
May 13, 2011	2.479	2.511	2.455	2.455	7,150	-0.04(-1.59%)
May 12, 2011	2.455	2.495	2.455	2.495	2,080	+0.02(+0.64%)
May 11, 2011	2.495	2.495	2.479	2.479	2,760	+0.01(+0.32%)
May 10, 2011	2.479	2.511	2.471	2.471	21,243	-0.01(-0.32%)
May 09, 2011	2.503	2.503	2.479	2.479	2,258	-0.06(-2.50%)
May 06, 2011	2.567	2.567	2.519	2.543	7,946	-0.04(-1.54%)
May 05, 2011	2.551	2.583	2.447	2.583	878	+0.00(+0.00%)
May 04, 2011	2.575	2.583	2.551	2.583	11,541	+0.02(+0.93%)
May 03, 2011	2.551	2.559	2.543	2.559	21,954	+0.01(+0.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Magnificent Seven ETF (NQ: MAGS )

Historical Prices