The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.998	5.033	4.711	4.942	42,077	+0.16(+3.33%)
Jan 30, 2018	4.918	4.918	4.751	4.783	93,670	-0.17(-3.38%)
Jan 29, 2018	4.878	5.165	4.878	4.950	120,360	+0.02(+0.32%)
Jan 26, 2018	4.607	4.942	4.543	4.934	132,504	+0.31(+6.72%)
Jan 25, 2018	4.687	4.854	4.535	4.623	131,498	+0.09(+1.93%)
Jan 24, 2018	4.504	4.807	4.384	4.535	243,732	+0.20(+4.60%)
Jan 23, 2018	4.304	4.360	4.256	4.336	19,101	+0.01(+0.18%)
Jan 22, 2018	4.225	4.336	4.225	4.328	31,213	+0.10(+2.45%)
Jan 19, 2018	4.201	4.280	4.121	4.225	12,793	+0.00(+0.00%)
Jan 18, 2018	4.225	4.300	4.081	4.225	14,030	+0.02(+0.57%)
Jan 17, 2018	4.202	4.336	4.185	4.201	36,782	-0.05(-1.13%)
Jan 16, 2018	4.344	4.384	4.161	4.249	27,132	-0.09(-2.02%)
Jan 12, 2018		4.336	4.336	4.336	0	-0.05(-1.09%)
Jan 11, 2018	4.296	4.384	4.249	4.384	18,796	+0.15(+3.58%)
Jan 10, 2018		4.241	4.241	4.233	16,592	-0.01(-0.19%)
Jan 09, 2018	4.408	4.408	4.193	4.241	35,559	-0.02(-0.37%)
Jan 08, 2018	4.304	4.408	4.161	4.256	35,451	-0.10(-2.38%)
Jan 05, 2018	4.145	4.368	4.137	4.360	42,452	+0.24(+5.80%)
Jan 04, 2018	4.129	4.145	4.081	4.121	30,537	-0.01(-0.19%)
Jan 03, 2018	4.097	4.177	4.017	4.129	24,818	-0.03(-0.77%)
Jan 02, 2018	4.097	4.161	4.041	4.161	15,799	+0.13(+3.16%)
Dec 29, 2017		4.033	4.033	4.033	0	-0.10(-2.50%)
Dec 28, 2017	4.201	4.201	4.113	4.137	56,236	-0.08(-1.89%)
Dec 27, 2017	4.360	4.464	4.169	4.217	54,322	-0.05(-1.12%)
Dec 26, 2017	4.185	4.512	4.129	4.264	504,308	+0.21(+5.08%)
Dec 22, 2017	3.985	4.169	3.954	4.058	99,281	+0.17(+4.33%)
Dec 21, 2017	3.906	3.958	3.866	3.890	36,979	+0.00(+0.00%)
Dec 20, 2017	3.866	3.938	3.866	3.890	84,691	+0.03(+0.83%)
Dec 19, 2017	3.826	3.906	3.826	3.858	34,979	+0.03(+0.83%)
Dec 18, 2017	3.794	3.866	3.794	3.826	15,634	+0.03(+0.84%)
Dec 15, 2017	3.802	3.866	3.786	3.794	29,976	-0.02(-0.63%)
Dec 14, 2017	3.890	3.890	3.818	3.818	31,860	-0.05(-1.24%)
Dec 13, 2017	3.826	3.906	3.826	3.866	11,600	+0.00(+0.00%)
Dec 12, 2017	3.770	3.906	3.770	3.866	42,865	+0.01(+0.21%)
Dec 11, 2017	3.898	3.906	3.794	3.858	23,396	-0.08(-2.02%)
Dec 08, 2017	3.890	3.985	3.786	3.938	88,262	+0.02(+0.62%)
Dec 07, 2017	3.770	3.938	3.746	3.913	51,947	+0.16(+4.24%)
Dec 06, 2017	3.770	3.838	3.703	3.754	12,021	-0.04(-0.95%)
Dec 05, 2017	3.714	3.834	3.684	3.790	19,824	+0.05(+1.39%)
Dec 04, 2017	3.778	3.810	3.738	3.738	52,488	-0.05(-1.26%)
Dec 01, 2017	3.882	3.882	3.866	3.786	39,312	-0.12(-3.16%)
Nov 30, 2017	3.890	4.027	3.890	3.910	27,080	+0.00(+0.10%)
Nov 29, 2017	3.882	3.970	3.866	3.906	24,204	-0.04(-1.01%)
Nov 28, 2017	3.826	3.946	3.722	3.946	112,705	+0.14(+3.77%)
Nov 27, 2017	3.754	3.810	3.746	3.802	36,531	+0.03(+0.85%)
Nov 24, 2017	3.754	3.770	3.730	3.770	5,658	-0.01(-0.21%)
Nov 22, 2017	3.858	3.898	3.778	3.778	25,009	-0.03(-0.84%)
Nov 21, 2017	3.746	3.890	3.746	3.810	87,507	+0.10(+2.80%)
Nov 20, 2017	3.667	3.925	3.667	3.707	75,372	+0.02(+0.43%)
Nov 17, 2017	3.587	3.707	3.523	3.691	7,219	+0.14(+4.05%)
Nov 16, 2017	3.475	3.688	3.475	3.547	102,343	+0.11(+3.25%)
Nov 15, 2017	3.459	3.466	3.428	3.435	23,299	+0.00(+0.00%)
Nov 14, 2017	3.348	3.478	3.348	3.435	79,137	-0.11(-3.15%)
Nov 13, 2017	3.443	3.547	3.443	3.547	24,768	+0.08(+2.30%)
Nov 10, 2017	3.381	3.571	3.364	3.467	61,877	+0.07(+2.10%)
Nov 09, 2017	3.412	3.412	3.372	3.396	24,945	-0.02(-0.46%)
Nov 08, 2017	3.412	3.428	3.380	3.412	30,281	-0.04(-1.15%)
Nov 07, 2017	3.539	3.571	3.396	3.451	39,371	-0.11(-3.13%)
Nov 06, 2017	3.428	3.571	3.420	3.563	61,865	+0.07(+2.05%)
Nov 03, 2017	3.531	3.531	3.451	3.491	13,636	+0.01(+0.23%)
Nov 02, 2017	3.404	3.579	3.396	3.483	35,569	+0.06(+1.63%)

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.