The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.766	2.847	2.766	2.847	12,763	-0.01(-0.22%)
May 29, 2014	2.710	2.854	2.710	2.854	9,268	+0.12(+4.37%)
May 28, 2014	2.758	2.758	2.734	2.734	2,358	+0.00(+0.00%)
May 27, 2014	2.710	2.766	2.710	2.734	4,976	+0.02(+0.58%)
May 23, 2014	2.718	2.718	2.718	2.718	3,136	-0.01(-0.45%)
May 22, 2014	2.718	2.774	2.718	2.730	4,648	-0.02(-0.71%)
May 21, 2014	2.742	2.782	2.726	2.750	14,306	+0.00(+0.00%)
May 20, 2014	2.718	2.750	2.718	2.750	6,964	+0.01(+0.29%)
May 19, 2014	2.782	2.830	2.742	2.742	5,660	-0.08(-2.77%)
May 16, 2014	2.790	2.822	2.742	2.820	1,627	-0.02(-0.62%)
May 15, 2014	2.836	2.838	2.836	2.838	815	+0.02(+0.56%)
May 14, 2014	2.718	2.822	2.718	2.822	2,279	+0.09(+3.21%)
May 13, 2014	2.710	2.814	2.710	2.734	4,299	+0.04(+1.39%)
May 12, 2014	2.862	2.870	2.697	2.697	49,114	-0.18(-6.29%)
May 09, 2014	2.933	3.035	2.846	2.878	30,818	-0.14(-4.50%)
May 08, 2014	2.885	3.013	2.870	3.013	3,408	+0.03(+1.07%)
May 07, 2014	2.989	2.995	2.878	2.981	3,889	+0.06(+2.19%)
May 06, 2014	2.980	2.980	2.879	2.917	3,017	+0.02(+0.55%)
May 05, 2014	2.885	2.909	2.885	2.901	883	+0.02(+0.83%)
May 02, 2014	2.885	2.901	2.878	2.878	1,543	-0.06(-1.90%)
May 01, 2014	2.878	2.933	2.878	2.933	2,258	-0.01(-0.24%)
Apr 30, 2014	2.917	2.957	2.917	2.940	1,781	+0.01(+0.48%)
Apr 29, 2014	2.917	2.926	2.917	2.926	501	-0.04(-1.32%)
Apr 28, 2014	2.941	2.965	2.909	2.965	18,010	+0.00(+0.00%)
Apr 25, 2014	2.917	2.980	2.909	2.965	17,411	+0.01(+0.27%)
Apr 24, 2014	2.917	3.037	2.917	2.957	11,832	+0.02(+0.82%)
Apr 23, 2014	2.909	2.949	2.909	2.933	12,581	+0.06(+1.94%)
Apr 22, 2014	2.830	2.885	2.830	2.878	1,684	+0.06(+2.27%)
Apr 21, 2014	3.029	3.029	2.814	2.814	9,750	-0.06(-1.94%)
Apr 17, 2014	2.862	2.870	2.870	2.870	3,638	+0.02(+0.56%)
Apr 16, 2014	2.822	2.933	2.822	2.854	1,230	+0.02(+0.87%)
Apr 15, 2014	2.814	2.830	2.814	2.829	2,411	+0.02(+0.54%)
Apr 14, 2014	2.821	2.821	2.814	2.814	2,900	-0.02(-0.56%)
Apr 11, 2014	2.838	2.854	2.830	2.830	5,612	-0.02(-0.56%)
Apr 10, 2014	2.893	2.893	2.834	2.846	5,074	-0.09(-2.99%)
Apr 09, 2014	2.854	2.933	2.854	2.933	7,763	+0.07(+2.53%)
Apr 08, 2014	2.822	2.862	2.821	2.861	8,061	+0.03(+1.07%)
Apr 07, 2014	2.870	2.870	2.830	2.830	8,116	-0.05(-1.91%)
Apr 04, 2014	2.862	2.893	2.862	2.885	774	+0.02(+0.56%)
Apr 03, 2014	2.885	2.917	2.862	2.870	13,276	-0.08(-2.70%)
Apr 02, 2014	2.909	2.949	2.909	2.949	2,264	+0.02(+0.82%)
Apr 01, 2014	2.941	2.984	2.909	2.925	9,030	+0.00(+0.00%)
Mar 31, 2014	3.013	3.013	2.870	2.925	43,349	-0.09(-2.91%)
Mar 28, 2014	3.069	3.149	2.917	3.013	19,804	+0.11(+3.85%)
Mar 27, 2014	3.316	3.380	2.901	2.901	127,645	-0.54(-15.74%)
Mar 26, 2014	3.380	3.443	3.316	3.443	50,928	+0.02(+0.46%)
Mar 25, 2014	3.308	3.443	3.308	3.428	76,958	+0.12(+3.61%)
Mar 24, 2014	3.141	3.387	3.141	3.308	76,507	+0.14(+4.27%)
Mar 21, 2014	3.109	3.172	3.109	3.172	801	+0.01(+0.25%)
Mar 20, 2014	3.094	3.164	3.094	3.164	3,324	+0.02(+0.51%)
Mar 19, 2014	3.109	3.188	3.085	3.149	22,081	+0.03(+1.02%)
Mar 18, 2014	3.149	3.149	3.111	3.117	4,877	-0.05(-1.51%)
Mar 17, 2014	3.165	3.260	3.109	3.164	18,805	+0.00(+0.00%)
Mar 14, 2014	3.228	3.228	3.141	3.164	3,020	+0.02(+0.76%)
Mar 13, 2014	3.125	3.164	3.125	3.141	2,734	-0.01(-0.25%)
Mar 12, 2014	3.149	3.188	3.141	3.149	5,025	-0.02(-0.50%)
Mar 11, 2014	3.149	3.188	3.133	3.164	16,356	-0.02(-0.75%)
Mar 10, 2014	3.196	3.244	3.133	3.188	7,799	+0.01(+0.25%)
Mar 07, 2014	3.159	3.340	3.156	3.180	21,066	+0.00(+0.02%)
Mar 06, 2014	3.156	3.188	3.156	3.180	12,357	-0.01(-0.27%)
Mar 05, 2014	3.188	3.188	3.156	3.188	37,703	+0.00(+0.08%)
Mar 04, 2014	3.220	3.268	3.156	3.186	13,236	+0.01(+0.43%)

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.