The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2013	3.188	3.316	3.069	3.276	0	+0.10(+3.27%)
Apr 30, 2013	3.188	3.316	3.172	3.172	0	-0.05(-1.49%)
Apr 29, 2013	3.149	3.228	3.149	3.220	7,335	+0.06(+2.02%)
Apr 26, 2013	3.260	3.276	3.156	3.156	6,753	-0.04(-1.25%)
Apr 25, 2013	3.156	3.292	3.156	3.196	0	-0.06(-1.72%)
Apr 24, 2013	3.380	3.380	3.164	3.252	0	-0.15(-4.45%)
Apr 23, 2013	3.260	3.412	3.109	3.404	36,600	+0.19(+5.95%)
Apr 22, 2013	3.236	3.308	3.133	3.212	5,427	-0.01(-0.25%)
Apr 19, 2013	3.292	3.308	3.133	3.220	12,692	-0.09(-2.65%)
Apr 18, 2013	3.467	3.563	3.268	3.308	45,004	-0.10(-3.04%)
Apr 17, 2013	3.364	3.575	3.308	3.412	49,145	-0.09(-2.51%)
Apr 16, 2013	3.906	3.906	3.420	3.499	65,514	-0.41(-10.41%)
Apr 15, 2013	3.244	4.025	3.244	3.906	149,603	+0.60(+18.07%)
Apr 12, 2013	3.388	3.403	3.252	3.308	7,334	-0.08(-2.35%)
Apr 11, 2013	3.410	3.410	3.388	3.388	7,320	-0.02(-0.70%)
Apr 10, 2013	3.364	3.428	3.324	3.412	10,632	+0.08(+2.39%)
Apr 09, 2013	3.420	3.420	3.308	3.332	10,397	-0.09(-2.56%)
Apr 08, 2013	3.324	3.459	3.229	3.420	14,401	+0.11(+3.37%)
Apr 05, 2013	3.236	3.324	3.133	3.308	12,103	+0.08(+2.47%)
Apr 04, 2013	3.228	3.308	3.228	3.228	4,140	+0.03(+1.00%)
Apr 03, 2013	3.212	3.260	3.077	3.196	28,563	+0.01(+0.25%)
Apr 02, 2013	3.308	3.308	3.164	3.188	45,744	-0.12(-3.61%)
Apr 01, 2013	3.288	3.308	3.188	3.308	15,779	+0.02(+0.73%)
Mar 28, 2013	3.308	3.348	3.284	3.284	10,839	-0.03(-0.96%)
Mar 27, 2013	3.308	3.372	3.308	3.316	7,401	+0.04(+1.22%)
Mar 26, 2013	3.316	3.340	3.268	3.276	11,886	-0.07(-2.14%)
Mar 25, 2013	3.308	3.416	3.196	3.348	74,515	-0.07(-1.98%)
Mar 22, 2013	3.428	3.428	3.388	3.416	16,654	-0.05(-1.49%)
Mar 21, 2013	3.467	3.491	3.404	3.467	27,848	+0.04(+1.16%)
Mar 20, 2013	3.412	3.428	3.412	3.428	6,335	+0.01(+0.23%)
Mar 19, 2013	3.571	3.603	3.404	3.420	26,412	-0.15(-4.13%)
Mar 18, 2013	3.643	3.643	3.531	3.567	14,414	-0.03(-0.78%)
Mar 15, 2013	3.714	3.714	3.587	3.595	4,485	+0.00(+0.00%)
Mar 14, 2013	3.738	3.746	3.531	3.595	7,531	-0.11(-3.01%)
Mar 13, 2013	3.691	3.799	3.531	3.707	3,638	-0.03(-0.85%)
Mar 12, 2013	3.609	3.769	3.587	3.738	5,708	+0.07(+1.96%)
Mar 11, 2013	3.587	3.667	3.563	3.667	27,361	+0.08(+2.16%)
Mar 08, 2013	3.595	3.651	3.515	3.589	24,526	-0.01(-0.16%)
Mar 07, 2013	3.699	3.699	3.531	3.595	14,457	-0.02(-0.66%)
Mar 06, 2013	3.802	3.802	3.499	3.619	25,930	-0.17(-4.42%)
Mar 05, 2013	3.850	3.938	3.707	3.786	10,121	-0.07(-1.86%)
Mar 04, 2013	3.659	3.961	3.659	3.858	8,636	+0.26(+7.32%)

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.