The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	3.499	3.507	3.459	3.467	37,329	-0.03(-0.91%)
Aug 31, 2017	3.826	3.855	3.292	3.499	408,662	-0.36(-9.30%)
Aug 30, 2017	3.730	3.914	3.730	3.858	54,066	+0.12(+3.20%)
Aug 29, 2017	3.874	3.882	3.730	3.738	68,928	-0.10(-2.70%)
Aug 28, 2017	3.834	3.914	3.826	3.842	20,942	-0.01(-0.21%)
Aug 25, 2017	3.802	3.930	3.802	3.850	16,315	-0.02(-0.41%)
Aug 24, 2017	3.850	3.866	3.786	3.866	21,280	+0.10(+2.54%)
Aug 23, 2017	3.746	3.810	3.746	3.770	19,678	+0.02(+0.64%)
Aug 22, 2017	3.818	3.818	3.746	3.746	19,259	-0.08(-2.08%)
Aug 21, 2017	3.850	3.850	3.810	3.826	21,710	-0.02(-0.41%)
Aug 18, 2017	3.930	3.941	3.842	3.842	32,849	-0.07(-1.83%)
Aug 17, 2017	3.842	3.938	3.770	3.914	34,939	+0.10(+2.72%)
Aug 16, 2017	3.858	3.929	3.770	3.810	21,625	-0.05(-1.24%)
Aug 15, 2017	3.818	3.866	3.806	3.858	23,323	-0.01(-0.21%)
Aug 14, 2017	3.786	3.962	3.746	3.866	74,387	+0.12(+3.19%)
Aug 11, 2017	3.762	3.824	3.746	3.746	38,378	-0.02(-0.63%)
Aug 10, 2017	3.786	3.850	3.762	3.770	31,838	-0.06(-1.66%)
Aug 09, 2017	3.890	3.938	3.762	3.834	48,105	+0.03(+0.84%)
Aug 08, 2017	3.786	3.930	3.762	3.802	66,806	-0.07(-1.85%)
Aug 07, 2017	4.001	4.150	3.707	3.874	150,737	-0.13(-3.19%)
Aug 04, 2017	4.145	4.157	3.946	4.001	52,358	-0.15(-3.65%)
Aug 03, 2017	4.129	4.184	4.105	4.153	55,367	-0.02(-0.38%)
Aug 02, 2017	4.145	4.320	4.042	4.169	60,551	+0.03(+0.60%)
Aug 01, 2017	4.121	4.185	4.065	4.144	69,036	-0.00(-0.03%)
Jul 31, 2017	4.185	4.296	4.113	4.145	16,383	-0.06(-1.50%)
Jul 28, 2017	4.225	4.264	4.169	4.208	28,443	-0.02(-0.58%)
Jul 27, 2017	4.225	4.288	4.201	4.233	32,955	+0.03(+0.74%)
Jul 26, 2017	4.352	4.352	4.201	4.201	19,444	-0.06(-1.29%)
Jul 25, 2017	4.280	4.280	4.185	4.256	33,829	+0.02(+0.56%)
Jul 24, 2017	4.256	4.296	4.201	4.233	30,883	-0.03(-0.75%)
Jul 21, 2017	4.225	4.264	4.162	4.264	11,617	+0.09(+2.10%)
Jul 20, 2017	4.312	4.312	4.154	4.177	30,375	-0.06(-1.50%)
Jul 19, 2017	4.177	4.368	4.177	4.241	46,161	+0.14(+3.30%)
Jul 18, 2017	4.073	4.161	4.065	4.105	14,345	-0.02(-0.39%)
Jul 17, 2017	4.145	4.153	4.049	4.121	38,231	-0.04(-0.96%)
Jul 14, 2017	4.280	4.280	4.145	4.161	14,525	-0.10(-2.25%)
Jul 13, 2017	4.105	4.272	4.105	4.256	65,243	+0.11(+2.69%)
Jul 12, 2017	4.105	4.217	4.091	4.145	66,990	+0.10(+2.36%)
Jul 11, 2017	4.001	4.109	3.985	4.049	14,754	+0.02(+0.40%)
Jul 10, 2017	4.105	4.113	3.985	4.033	40,700	-0.05(-1.17%)
Jul 07, 2017	3.890	4.081	3.890	4.081	163,467	+0.18(+4.70%)
Jul 06, 2017	3.946	3.978	3.866	3.898	15,491	-0.01(-0.20%)
Jul 05, 2017	3.738	3.930	3.730	3.906	75,988	+0.02(+0.41%)

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.