The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.587	3.595	3.515	3.515	4,955	-0.03(-0.90%)
May 28, 2009	3.547	3.587	3.547	3.547	5,616	+0.05(+1.37%)
May 27, 2009	3.372	3.659	3.348	3.499	15,070	-0.15(-4.15%)
May 26, 2009	3.579	3.707	3.571	3.651	5,738	+0.04(+1.10%)
May 22, 2009	3.571	3.738	3.459	3.611	11,664	+0.06(+1.80%)
May 21, 2009	3.531	3.555	3.531	3.547	1,333	-0.02(-0.45%)
May 20, 2009	3.603	3.603	3.563	3.563	4,014	+0.06(+1.59%)
May 19, 2009	3.451	3.507	3.451	3.507	4,654	-0.02(-0.45%)
May 18, 2009	3.507	3.523	3.507	3.523	919	+0.12(+3.51%)
May 15, 2009	3.459	3.459	3.404	3.404	1,017	-0.13(-3.61%)
May 14, 2009	3.380	3.619	3.348	3.531	2,509	+0.18(+5.48%)
May 13, 2009	3.443	3.451	3.244	3.348	16,548	-0.13(-3.67%)
May 12, 2009	3.459	3.595	3.443	3.475	15,054	-0.10(-2.89%)
May 11, 2009	3.547	3.627	3.539	3.579	7,554	+0.04(+1.12%)
May 08, 2009	3.475	3.539	3.467	3.539	3,261	+0.12(+3.50%)
May 07, 2009	3.507	3.507	3.420	3.420	4,999	-0.09(-2.50%)
May 06, 2009	3.515	3.531	3.499	3.507	5,768	+0.07(+2.09%)
May 05, 2009	3.435	3.539	3.428	3.435	2,678	-0.01(-0.41%)
May 04, 2009	3.435	3.450	3.428	3.450	10,086	-0.02(-0.51%)
May 01, 2009	3.475	3.523	3.428	3.467	12,043	+0.12(+3.57%)
Apr 30, 2009	3.356	3.356	3.324	3.348	5,360	+0.10(+3.02%)
Apr 29, 2009	3.260	3.260	3.228	3.250	1,442	+0.01(+0.17%)
Apr 28, 2009	3.228	3.244	3.228	3.244	2,578	+0.00(+0.00%)
Apr 27, 2009	3.292	3.308	3.228	3.244	4,014	-0.02(-0.49%)
Apr 24, 2009	3.125	3.260	3.125	3.260	10,633	+0.13(+4.07%)
Apr 23, 2009	3.164	3.164	3.133	3.133	376	-0.10(-3.20%)
Apr 22, 2009	3.284	3.786	3.117	3.236	3,667	-0.00(-0.12%)
Apr 21, 2009	3.236	3.240	3.196	3.240	4,767	+0.04(+1.37%)
Apr 20, 2009	3.244	3.252	3.196	3.196	6,450	-0.04(-1.23%)
Apr 17, 2009	3.212	3.236	3.125	3.236	5,645	+0.11(+3.57%)
Apr 16, 2009	3.220	3.220	3.125	3.125	4,390	-0.08(-2.49%)
Apr 15, 2009	3.300	3.300	3.196	3.204	4,140	-0.07(-2.19%)
Apr 14, 2009	3.364	3.364	3.276	3.276	1,756	+0.05(+1.48%)
Apr 13, 2009	3.196	3.308	3.196	3.228	2,509	+0.03(+1.00%)
Apr 09, 2009	3.125	3.220	3.117	3.196	20,355	+0.14(+4.43%)
Apr 08, 2009	3.101	3.101	3.029	3.061	1,992	+0.03(+1.05%)
Apr 07, 2009	3.196	3.348	3.029	3.029	3,222	-0.34(-10.17%)
Apr 06, 2009	3.428	3.428	3.252	3.372	2,634	-0.03(-0.94%)
Apr 03, 2009	3.332	3.428	3.332	3.404	18,441	+0.06(+1.67%)
Apr 02, 2009	3.412	3.428	3.324	3.348	33,687	+0.03(+0.86%)
Apr 01, 2009	3.428	3.428	3.252	3.319	13,003	-0.01(-0.38%)
Mar 31, 2009	3.380	3.429	3.284	3.332	15,305	-0.11(-3.24%)
Mar 30, 2009	3.435	3.443	3.356	3.443	10,789	+0.06(+1.89%)
Mar 26, 2009	3.322	3.380	3.284	3.380	3,340	+0.06(+1.68%)
Mar 25, 2009	3.348	3.746	3.252	3.324	10,149	+0.03(+0.97%)
Mar 24, 2009	3.515	3.737	3.244	3.292	21,331	-0.09(-2.59%)
Mar 23, 2009	3.372	3.579	3.268	3.380	18,424	+0.06(+1.92%)
Mar 20, 2009	3.499	3.499	3.308	3.316	7,401	-0.06(-1.89%)
Mar 19, 2009	3.348	3.507	3.260	3.380	21,053	+0.02(+0.69%)
Mar 18, 2009	3.101	3.531	3.021	3.356	37,593	+0.26(+8.25%)
Mar 17, 2009	3.180	3.268	3.029	3.101	73,377	-0.17(-5.12%)
Mar 16, 2009	3.571	3.587	3.268	3.268	65,344	-0.36(-9.89%)
Mar 13, 2009	3.946	3.946	3.547	3.627	59,110	-0.33(-8.45%)
Mar 12, 2009	4.001	4.009	3.946	3.962	5,753	+0.01(+0.20%)
Mar 11, 2009	3.993	3.993	3.866	3.954	33,515	+0.03(+0.81%)
Mar 10, 2009	3.962	3.978	3.914	3.922	12,536	-0.02(-0.41%)
Mar 09, 2009	3.882	3.946	3.882	3.938	3,826	-0.06(-1.40%)
Mar 06, 2009	3.898	3.993	3.898	3.993	14,155	+0.11(+2.77%)
Mar 05, 2009	4.002	4.025	3.882	3.886	7,927	-0.03(-0.71%)
Mar 04, 2009	4.113	4.113	3.762	3.914	17,260	-0.06(-1.57%)

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.