The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	3.228	3.268	3.268	3.268	9,409	+0.06(+1.74%)
Aug 28, 2014	3.069	3.220	3.069	3.212	10,829	+0.00(+0.00%)
Aug 27, 2014	3.268	3.268	3.204	3.212	18,793	+0.03(+1.00%)
Aug 26, 2014	3.109	3.180	3.141	3.180	3,889	+0.04(+1.27%)
Aug 25, 2014	3.164	3.209	3.141	3.141	3,367	+0.01(+0.25%)
Aug 22, 2014	3.140	3.141	3.133	3.133	3,857	+0.01(+0.26%)
Aug 21, 2014	3.149	3.156	3.109	3.125	7,134	+0.02(+0.51%)
Aug 20, 2014	3.348	3.348	3.077	3.109	5,425	-0.06(-1.76%)
Aug 19, 2014	3.156	3.248	3.156	3.164	11,446	-0.06(-1.98%)
Aug 18, 2014	3.236	3.286	3.228	3.228	9,051	-0.01(-0.25%)
Aug 15, 2014	3.244	3.324	3.236	3.236	51,880	+0.02(+0.49%)
Aug 14, 2014	3.212	3.356	3.204	3.220	8,280	-0.03(-0.98%)
Aug 13, 2014	3.236	3.340	3.228	3.252	45,979	-0.02(-0.73%)
Aug 12, 2014	3.308	3.276	3.244	3.276	24,094	+0.00(+0.00%)
Aug 11, 2014	3.244	3.308	3.243	3.276	2,812	+0.02(+0.74%)
Aug 08, 2014	3.228	3.268	3.228	3.252	28,307	+0.06(+1.75%)
Aug 07, 2014	3.268	3.308	3.196	3.196	10,505	-0.08(-2.43%)
Aug 06, 2014	3.204	3.276	3.204	3.276	1,938	+0.16(+5.12%)
Aug 05, 2014	3.332	3.344	3.101	3.117	22,565	-0.25(-7.35%)
Aug 04, 2014	3.428	3.428	3.308	3.364	47,390	+0.10(+2.93%)
Aug 01, 2014	3.292	3.292	3.196	3.268	10,663	+0.04(+1.23%)
Jul 31, 2014	3.316	3.316	3.228	3.228	37,890	-0.03(-0.98%)
Jul 30, 2014	2.949	3.420	2.949	3.260	146,366	+0.28(+9.36%)
Jul 29, 2014	2.981	2.981	2.981	2.981	1,105	-0.00(-0.00%)
Jul 28, 2014	2.981	2.985	2.981	2.981	1,844	+0.00(+0.00%)
Jul 25, 2014	3.053	3.061	2.981	2.981	20,510	+0.00(+0.00%)
Jul 24, 2014	3.013	3.029	2.981	2.981	5,018	-0.01(-0.29%)
Jul 23, 2014	3.021	3.069	2.989	2.990	16,159	-0.04(-1.29%)
Jul 22, 2014	3.029	3.069	2.909	3.029	22,388	+0.10(+3.26%)
Jul 21, 2014	2.989	3.037	2.933	2.933	28,874	+0.00(+0.00%)
Jul 18, 2014	2.758	3.005	2.758	2.933	42,257	+0.17(+6.05%)
Jul 17, 2014	2.790	2.798	2.742	2.766	4,126	+0.03(+1.17%)
Jul 16, 2014	2.790	2.838	2.686	2.734	28,470	-0.06(-2.00%)
Jul 15, 2014	2.878	2.878	2.790	2.790	2,509	-0.10(-3.58%)
Jul 14, 2014	2.838	2.933	2.806	2.893	9,714	-0.01(-0.27%)
Jul 11, 2014	2.909	2.909	2.854	2.901	3,845	-0.02(-0.52%)
Jul 10, 2014	2.885	2.917	2.798	2.917	3,899	-0.03(-1.10%)
Jul 09, 2014	2.989	2.989	2.949	2.949	909	+0.00(+0.11%)
Jul 07, 2014	2.806	2.946	2.946	2.946	1,003	+0.01(+0.35%)
Jul 03, 2014	2.878	2.936	2.936	2.936	17,563	+0.04(+1.46%)
Jul 02, 2014	2.854	2.991	2.854	2.893	8,622	-0.09(-3.17%)
Jul 01, 2014	2.988	2.988	2.988	2.988	376	-0.04(-1.40%)
Jun 30, 2014	2.909	3.031	2.901	3.031	2,856	+0.07(+2.48%)
Jun 27, 2014	3.005	3.005	2.925	2.957	1,078	-0.10(-3.23%)
Jun 26, 2014	3.085	3.085	2.957	3.056	908	-0.02(-0.60%)
Jun 25, 2014	3.085	3.085	2.963	3.075	1,254	-0.04(-1.35%)
Jun 24, 2014	2.995	3.117	2.995	3.117	2,569	+0.00(+0.00%)
Jun 23, 2014	3.149	3.149	3.017	3.117	1,322	+0.10(+3.44%)
Jun 20, 2014	3.013	3.029	2.870	3.013	11,455	-0.07(-2.40%)
Jun 19, 2014	3.077	3.087	2.989	3.087	5,168	-0.08(-2.44%)
Jun 18, 2014	3.180	3.180	2.941	3.164	2,766	-0.09(-2.70%)
Jun 17, 2014	2.965	3.252	2.878	3.252	6,649	+0.33(+11.17%)
Jun 16, 2014	3.029	3.029	2.885	2.925	2,258	-0.14(-4.68%)
Jun 13, 2014	2.917	3.109	2.917	3.069	18,157	+0.20(+6.94%)
Jun 12, 2014	2.862	2.870	2.846	2.870	11,564	-0.02(-0.83%)
Jun 11, 2014	2.917	2.917	2.893	2.893	2,974	+0.02(+0.84%)
Jun 10, 2014	2.870	3.069	2.830	2.869	25,567	-0.00(-0.00%)
Jun 09, 2014	2.949	2.949	2.870	2.870	22,447	-0.09(-2.96%)
Jun 06, 2014	2.957	2.959	2.957	2.957	3,781	-0.03(-1.07%)
Jun 04, 2014	2.989	2.989	2.989	2.989	0	+0.11(+3.88%)
Jun 03, 2014	2.941	3.029	2.870	2.878	13,603	+0.01(+0.28%)

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.