The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	3.428	3.507	3.395	3.428	53,285	+0.03(+0.94%)
Oct 31, 2017	3.385	3.412	3.385	3.396	24,662	+0.01(+0.24%)
Oct 30, 2017	3.459	3.459	3.356	3.388	30,646	-0.06(-1.62%)
Oct 27, 2017	3.420	3.467	3.348	3.443	72,383	-0.02(-0.46%)
Oct 26, 2017	3.364	3.475	3.364	3.459	23,059	+0.01(+0.23%)
Oct 25, 2017	3.611	3.611	3.388	3.451	56,581	-0.13(-3.56%)
Oct 24, 2017	3.587	3.667	3.579	3.579	15,160	-0.03(-0.88%)
Oct 23, 2017	3.651	3.651	3.571	3.611	3,649	-0.02(-0.66%)
Oct 20, 2017	3.531	3.667	3.523	3.635	34,363	+0.07(+1.93%)
Oct 19, 2017	3.605	3.606	3.523	3.566	17,832	-0.01(-0.14%)
Oct 18, 2017	3.587	3.603	3.507	3.571	21,540	-0.01(-0.22%)
Oct 17, 2017	3.587	3.635	3.539	3.579	30,149	+0.00(+0.00%)
Oct 16, 2017	3.547	3.675	3.531	3.579	63,595	-0.10(-2.81%)
Oct 13, 2017	3.611	3.730	3.611	3.683	36,536	+0.03(+0.87%)
Oct 12, 2017	3.667	3.738	3.555	3.651	39,632	-0.04(-1.08%)
Oct 11, 2017	3.683	3.722	3.507	3.691	39,145	+0.02(+0.65%)
Oct 10, 2017	3.714	3.738	3.651	3.667	5,769	-0.07(-1.92%)
Oct 09, 2017	3.667	3.786	3.659	3.738	8,086	+0.10(+2.63%)
Oct 06, 2017	3.722	3.788	3.595	3.643	47,197	-0.13(-3.38%)
Oct 05, 2017	3.746	3.802	3.651	3.770	37,785	-0.06(-1.46%)
Oct 04, 2017	3.826	3.826	3.786	3.826	5,878	-0.03(-0.83%)
Oct 03, 2017	3.826	3.866	3.595	3.858	19,641	+0.07(+1.89%)
Oct 02, 2017	3.683	3.810	3.627	3.786	75,274	-0.04(-1.04%)
Sep 29, 2017	3.818	3.858	3.786	3.826	16,980	+0.03(+0.84%)
Sep 28, 2017	3.850	3.906	3.775	3.794	19,608	+0.00(+0.00%)
Sep 27, 2017	3.699	3.826	3.699	3.794	12,324	+0.05(+1.28%)
Sep 26, 2017	3.627	3.746	3.627	3.746	14,668	+0.09(+2.40%)
Sep 25, 2017	3.635	3.730	3.603	3.659	93,513	+0.06(+1.55%)
Sep 22, 2017	3.643	3.762	3.547	3.603	39,497	-0.18(-4.84%)
Sep 21, 2017	3.714	3.794	3.604	3.786	21,780	+0.07(+1.93%)
Sep 20, 2017	3.770	3.770	3.675	3.714	19,440	-0.02(-0.64%)
Sep 19, 2017	3.794	3.794	3.596	3.738	33,527	-0.02(-0.42%)
Sep 18, 2017	3.802	3.858	3.651	3.754	58,639	+0.05(+1.29%)
Sep 15, 2017	3.659	3.746	3.659	3.707	25,126	-0.06(-1.69%)
Sep 14, 2017	3.786	3.810	3.651	3.770	28,319	+0.00(+0.00%)
Sep 13, 2017	3.714	3.810	3.587	3.770	38,320	+0.04(+1.07%)
Sep 12, 2017	3.722	3.850	3.722	3.730	35,094	-0.06(-1.47%)
Sep 11, 2017	3.675	3.818	3.675	3.786	52,707	+0.08(+2.15%)
Sep 08, 2017	3.771	3.786	3.699	3.707	40,554	-0.11(-2.92%)
Sep 07, 2017	3.659	3.818	3.502	3.818	18,426	+0.12(+3.23%)
Sep 06, 2017	3.667	3.726	3.571	3.699	45,784	+0.12(+3.34%)
Sep 05, 2017	3.435	3.627	3.388	3.579	104,673	+0.11(+3.22%)

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.