The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	6.034	6.146	5.843	5.994	187,806	-0.03(-0.53%)
Mar 30, 2017	6.178	6.257	5.922	6.026	753,577	-0.23(-3.69%)
Mar 29, 2017	5.580	6.377	5.412	6.257	1,052,702	+0.64(+11.35%)
Mar 28, 2017	5.787	5.815	5.596	5.620	183,809	-0.16(-2.76%)
Mar 27, 2017	5.803	5.867	5.675	5.779	114,937	-0.08(-1.36%)
Mar 24, 2017	5.787	6.074	5.779	5.859	225,657	+0.09(+1.52%)
Mar 23, 2017	5.699	5.833	5.683	5.771	109,299	+0.02(+0.42%)
Mar 22, 2017	5.731	5.755	5.580	5.747	119,077	-0.01(-0.14%)
Mar 21, 2017	5.954	6.009	5.691	5.755	257,758	-0.14(-2.30%)
Mar 20, 2017	5.819	5.978	5.723	5.891	245,208	+0.07(+1.23%)
Mar 17, 2017	6.058	6.098	5.771	5.819	282,756	-0.18(-3.05%)
Mar 16, 2017	5.524	6.122	5.516	6.002	671,300	+0.49(+8.81%)
Mar 15, 2017	5.500	5.540	5.476	5.516	62,957	+0.02(+0.44%)
Mar 14, 2017	5.420	5.540	5.412	5.492	104,244	+0.02(+0.29%)
Mar 13, 2017	5.532	5.532	5.388	5.476	80,761	-0.02(-0.29%)
Mar 10, 2017	5.388	5.532	5.341	5.492	181,911	+0.15(+2.84%)
Mar 09, 2017	5.532	5.536	5.281	5.341	206,135	-0.14(-2.62%)
Mar 08, 2017	5.620	5.620	5.476	5.484	122,744	-0.08(-1.43%)
Mar 07, 2017	5.492	5.580	5.356	5.564	188,696	-0.02(-0.43%)
Mar 06, 2017	5.532	5.779	5.205	5.588	732,580	+0.60(+11.98%)
Mar 03, 2017	5.030	5.141	4.926	4.990	139,806	-0.07(-1.42%)
Mar 02, 2017	5.125	5.181	5.030	5.062	130,680	-0.11(-2.16%)
Mar 01, 2017	5.109	5.309	5.109	5.173	177,973	+0.09(+1.72%)
Feb 28, 2017	5.261	5.261	5.030	5.085	162,322	-0.04(-0.78%)
Feb 27, 2017	5.181	5.356	5.070	5.125	131,918	-0.09(-1.68%)
Feb 24, 2017	5.229	5.476	5.197	5.213	74,529	-0.03(-0.61%)
Feb 23, 2017	5.229	5.277	5.157	5.245	173,187	-0.02(-0.30%)
Feb 22, 2017	5.213	5.325	5.206	5.261	118,678	-0.02(-0.45%)
Feb 21, 2017	5.540	5.540	5.190	5.285	280,372	-0.31(-5.56%)
Feb 17, 2017		5.596	5.596	5.596	0	-0.05(-0.85%)
Feb 16, 2017	5.739	5.835	5.500	5.643	200,895	-0.07(-1.26%)
Feb 15, 2017	5.859	5.914	5.643	5.715	212,426	-0.10(-1.78%)
Feb 14, 2017	6.010	6.010	5.739	5.819	198,309	-0.06(-1.08%)
Feb 13, 2017	5.962	6.297	5.835	5.883	552,076	-0.02(-0.40%)
Feb 10, 2017	5.580	5.954	5.460	5.906	977,223	+0.77(+14.88%)
Feb 09, 2017	5.062	5.229	5.046	5.141	80,346	+0.10(+1.90%)
Feb 08, 2017	5.117	5.288	5.022	5.046	130,265	-0.07(-1.40%)
Feb 07, 2017	5.436	5.436	5.085	5.117	194,383	-0.25(-4.61%)
Feb 06, 2017	5.428	5.715	5.341	5.364	661,785	+0.02(+0.30%)
Feb 03, 2017	5.245	5.460	5.197	5.349	112,858	+0.10(+1.98%)
Feb 02, 2017	5.189	5.380	5.101	5.245	231,909	+0.01(+0.15%)
Feb 01, 2017	5.723	5.723	5.213	5.237	373,208	-0.45(-7.85%)
Jan 31, 2017	5.707	5.787	5.468	5.683	253,848	+0.01(+0.14%)
Jan 30, 2017	5.620	6.066	5.516	5.675	1,863,098	+0.29(+5.33%)
Jan 27, 2017	5.101	5.404	5.030	5.388	234,106	+0.29(+5.62%)
Jan 26, 2017	5.341	5.341	5.030	5.101	304,021	-0.38(-6.98%)
Jan 25, 2017	5.181	5.540	5.141	5.484	544,475	+0.50(+10.08%)
Jan 24, 2017	5.261	5.261	4.759	4.982	308,951	-0.28(-5.30%)
Jan 23, 2017	4.687	5.261	4.663	5.261	1,004,694	+0.63(+13.60%)
Jan 20, 2017	4.464	4.655	4.448	4.631	87,390	+0.20(+4.50%)
Jan 19, 2017	4.528	4.528	4.392	4.432	34,724	-0.05(-1.07%)
Jan 18, 2017	4.623	4.623	4.436	4.480	32,949	-0.07(-1.58%)
Jan 17, 2017	4.679	4.687	4.480	4.551	65,121	-0.05(-1.04%)
Jan 13, 2017		4.599	4.599	4.599	0	+0.01(+0.17%)
Jan 12, 2017	4.631	4.854	4.543	4.591	293,995	+0.04(+0.88%)
Jan 11, 2017	4.551	4.551	4.352	4.551	81,551	+0.05(+1.06%)
Jan 10, 2017	4.623	4.623	4.384	4.504	56,612	-0.12(-2.59%)
Jan 09, 2017	4.464	4.663	4.400	4.623	229,390	+0.14(+3.02%)
Jan 06, 2017	4.368	4.543	4.225	4.488	157,928	+0.09(+1.99%)
Jan 05, 2017	4.304	4.559	4.254	4.400	208,007	+0.10(+2.22%)
Jan 04, 2017	4.145	4.344	4.145	4.304	66,680	+0.12(+2.90%)

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.