The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2.870	2.893	2.798	2.893	0	+0.00(+0.00%)
Jul 30, 2013	2.822	2.893	2.822	2.893	0	+0.06(+2.25%)
Jul 29, 2013	2.838	2.838	2.830	2.830	0	-0.02(-0.84%)
Jul 26, 2013	2.846	2.854	2.710	2.854	0	+0.02(+0.56%)
Jul 25, 2013	2.806	2.838	2.798	2.838	0	+0.06(+2.01%)
Jul 24, 2013	2.846	2.861	2.750	2.782	0	-0.01(-0.34%)
Jul 23, 2013	2.854	2.870	2.774	2.791	0	+0.00(+0.06%)
Jul 22, 2013	2.758	2.830	2.758	2.790	0	+0.00(+0.00%)
Jul 19, 2013	2.846	2.854	2.750	2.790	0	-0.01(-0.28%)
Jul 18, 2013	2.822	2.854	2.790	2.798	0	+0.02(+0.86%)
Jul 17, 2013	2.830	2.830	2.726	2.774	20,532	-0.08(-2.79%)
Jul 16, 2013	2.846	2.854	2.846	2.854	0	+0.02(+0.75%)
Jul 15, 2013	2.838	2.870	2.734	2.832	0	-0.04(-1.29%)
Jul 12, 2013	2.838	2.869	2.750	2.869	0	+0.03(+1.12%)
Jul 11, 2013	2.870	2.870	2.838	2.838	0	-0.05(-1.77%)
Jul 10, 2013	2.887	2.889	2.862	2.889	0	+0.02(+0.67%)
Jul 09, 2013	2.854	2.869	2.830	2.869	0	+0.00(+0.00%)
Jul 08, 2013	2.893	2.893	2.830	2.869	0	-0.02(-0.56%)
Jul 05, 2013	2.862	2.893	2.862	2.885	0	+0.03(+1.12%)
Jul 03, 2013	2.893	2.893	2.854	2.854	0	-0.04(-1.38%)
Jul 02, 2013	2.901	2.909	2.862	2.893	0	+0.02(+0.83%)
Jul 01, 2013	2.854	2.933	2.854	2.870	0	-0.01(-0.28%)
Jun 28, 2013	2.870	2.949	2.830	2.878	5,962	-0.02(-0.55%)
Jun 27, 2013	2.965	2.965	2.893	2.893	0	-0.03(-1.09%)
Jun 26, 2013	2.925	2.941	2.750	2.925	0	+0.02(+0.55%)
Jun 25, 2013	2.885	2.909	2.846	2.909	0	+0.02(+0.55%)
Jun 24, 2013	2.909	2.909	2.866	2.893	0	+0.01(+0.28%)
Jun 21, 2013	2.846	2.909	2.846	2.885	8,405	+0.01(+0.28%)
Jun 20, 2013	2.965	2.965	2.838	2.878	0	-0.12(-3.99%)
Jun 19, 2013	2.949	2.997	2.909	2.997	0	+0.07(+2.45%)
Jun 18, 2013	2.926	2.926	2.917	2.925	0	-0.03(-1.05%)
Jun 17, 2013	3.005	3.005	2.886	2.956	0	-0.05(-1.62%)
Jun 14, 2013	2.897	3.045	2.897	3.005	0	-0.01(-0.26%)
Jun 13, 2013	2.870	3.013	2.870	3.013	12,044	+0.10(+3.56%)
Jun 12, 2013	2.870	2.933	2.862	2.909	29,263	+0.02(+0.55%)
Jun 11, 2013	2.941	2.941	2.885	2.893	12,034	-0.06(-1.89%)
Jun 10, 2013	2.949	2.957	2.870	2.949	0	+0.06(+2.21%)
Jun 07, 2013	2.893	2.893	2.870	2.885	0	+0.00(+0.00%)
Jun 06, 2013	2.949	2.949	2.885	2.885	0	-0.06(-2.16%)
Jun 05, 2013	3.077	3.093	2.909	2.949	0	-0.13(-4.14%)
Jun 04, 2013	2.973	3.085	2.878	3.077	0	+0.06(+2.12%)
Jun 03, 2013	3.029	3.029	2.830	3.013	18,317	+0.05(+1.61%)
May 31, 2013	2.949	2.965	2.917	2.965	8,606	+0.04(+1.36%)
May 30, 2013	3.029	3.037	2.893	2.925	0	-0.14(-4.68%)
May 29, 2013	3.085	3.085	2.913	3.069	70,122	-0.11(-3.51%)
May 28, 2013	3.180	3.188	3.149	3.180	6,915	+0.06(+1.79%)
May 24, 2013	3.141	3.201	3.089	3.125	0	-0.05(-1.51%)
May 23, 2013	3.196	3.220	3.109	3.172	0	-0.11(-3.40%)
May 22, 2013	3.188	3.300	3.149	3.284	0	+0.13(+4.04%)
May 21, 2013	3.180	3.180	3.156	3.156	0	+0.00(+0.00%)
May 20, 2013	3.188	3.188	3.149	3.156	0	+0.00(+0.00%)
May 17, 2013	3.212	3.212	3.149	3.156	0	+0.03(+1.02%)
May 16, 2013	3.236	3.276	3.094	3.125	1,348	-0.02(-0.76%)
May 15, 2013	3.172	3.188	3.149	3.149	0	+0.00(+0.00%)
May 13, 2013	3.204	3.256	3.149	3.149	0	+0.00(+0.00%)
May 10, 2013	3.149	3.356	3.149	3.149	0	-0.01(-0.25%)
May 09, 2013	3.204	3.300	3.156	3.156	0	-0.02(-0.50%)
May 08, 2013	3.149	3.260	3.149	3.172	0	+0.02(+0.76%)
May 07, 2013	3.260	3.260	3.141	3.149	0	-0.07(-2.23%)
May 06, 2013	3.125	3.239	3.125	3.220	0	+0.10(+3.06%)
May 03, 2013	3.228	3.204	3.097	3.125	0	-0.08(-2.49%)
May 02, 2013	3.268	3.276	3.101	3.204	0	-0.07(-2.19%)

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.