The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.370	8.417	8.235	8.338	13,616	+0.06(+0.67%)
May 30, 2007	8.122	8.370	8.122	8.282	9,138	+0.00(+0.00%)
May 29, 2007	8.266	8.306	8.106	8.282	24,156	+0.00(+0.00%)
May 25, 2007	8.226	8.282	8.202	8.282	11,347	+0.00(+0.00%)
May 24, 2007	8.370	8.370	8.234	8.282	5,770	-0.09(-1.05%)
May 23, 2007	8.314	8.417	8.178	8.370	40,711	+0.07(+0.86%)
May 22, 2007	8.282	8.322	8.267	8.298	7,357	+0.00(+0.00%)
May 21, 2007	8.290	8.377	8.202	8.298	20,590	-0.07(-0.86%)
May 18, 2007	8.330	8.577	8.330	8.370	18,817	-0.02(-0.19%)
May 17, 2007	8.409	8.505	8.330	8.385	17,501	-0.01(-0.09%)
May 16, 2007	8.449	8.513	8.370	8.393	30,485	-0.09(-1.03%)
May 15, 2007	8.577	8.728	8.481	8.481	22,574	-0.18(-2.03%)
May 14, 2007	8.569	8.728	8.561	8.656	20,279	+0.02(+0.28%)
May 11, 2007	8.441	8.680	8.258	8.633	30,513	+0.30(+3.64%)
May 10, 2007	8.457	8.585	8.266	8.330	36,014	-0.11(-1.32%)
May 09, 2007	8.409	8.545	7.971	8.441	43,326	-0.01(-0.09%)
May 08, 2007	8.760	8.760	8.385	8.449	38,081	-0.26(-2.93%)
May 07, 2007	8.696	8.886	8.593	8.704	59,671	+0.33(+4.00%)
May 04, 2007	8.473	8.473	8.129	8.370	21,992	+0.16(+1.94%)
May 03, 2007	8.278	8.385	8.210	8.210	9,484	-0.06(-0.77%)
May 02, 2007	8.393	8.417	8.210	8.274	10,504	-0.09(-1.04%)
May 01, 2007	8.210	8.553	8.210	8.361	14,030	-0.02(-0.20%)
Apr 30, 2007	8.330	8.417	8.178	8.377	34,192	-0.02(-0.19%)
Apr 27, 2007	8.369	8.436	8.366	8.393	5,908	-0.03(-0.38%)
Apr 26, 2007	8.672	8.672	8.362	8.425	11,460	-0.15(-1.77%)
Apr 25, 2007	8.521	8.688	8.513	8.577	8,771	+0.11(+1.32%)
Apr 24, 2007	8.370	8.529	8.370	8.465	11,662	+0.09(+1.05%)
Apr 23, 2007	8.497	8.497	8.377	8.377	3,761	-0.15(-1.78%)
Apr 20, 2007	8.672	8.768	8.457	8.529	15,693	-0.19(-2.19%)
Apr 19, 2007	8.409	8.720	8.354	8.720	32,821	+0.29(+3.50%)
Apr 18, 2007	8.417	8.481	8.258	8.425	24,611	-0.09(-1.03%)
Apr 17, 2007	8.672	8.696	8.425	8.513	20,993	-0.11(-1.29%)
Apr 16, 2007	8.569	8.736	8.569	8.625	48,539	+0.18(+2.17%)
Apr 13, 2007	8.441	8.489	8.202	8.441	11,159	-0.06(-0.75%)
Apr 12, 2007	8.537	8.601	8.226	8.505	12,677	+0.02(+0.28%)
Apr 11, 2007	8.441	8.569	8.393	8.481	11,377	+0.09(+1.04%)
Apr 10, 2007	8.744	8.760	7.971	8.393	29,086	-0.31(-3.57%)
Apr 09, 2007	8.656	8.752	8.545	8.704	4,855	+0.08(+0.92%)
Apr 05, 2007	8.583	8.625	8.583	8.625	1,254	+0.06(+0.65%)
Apr 04, 2007	8.880	8.880	8.346	8.569	10,135	-0.01(-0.09%)
Apr 03, 2007	8.696	8.785	8.521	8.577	18,756	-0.32(-3.58%)
Apr 02, 2007	8.768	8.912	8.728	8.896	10,889	+0.12(+1.36%)
Mar 30, 2007	8.625	8.776	8.513	8.776	13,360	+0.10(+1.19%)
Mar 29, 2007	8.202	8.768	8.202	8.672	23,995	+0.30(+3.62%)
Mar 28, 2007	8.457	8.457	8.370	8.370	12,896	-0.14(-1.59%)
Mar 27, 2007	8.402	8.593	8.402	8.505	6,107	+0.01(+0.09%)
Mar 26, 2007	8.505	8.633	8.385	8.497	21,331	-0.06(-0.65%)
Mar 23, 2007	8.609	8.776	8.553	8.553	11,667	-0.12(-1.38%)
Mar 22, 2007	8.640	8.672	8.529	8.672	18,414	-0.03(-0.37%)
Mar 21, 2007	8.704	8.776	8.613	8.704	17,251	+0.03(+0.37%)
Mar 20, 2007	8.250	8.712	8.218	8.672	13,271	+0.01(+0.09%)
Mar 19, 2007	8.991	8.991	8.648	8.664	13,243	-0.22(-2.51%)
Mar 16, 2007	8.967	8.967	8.656	8.888	24,363	+0.15(+1.73%)
Mar 15, 2007	8.569	8.760	8.386	8.736	18,768	+0.29(+3.49%)
Mar 14, 2007	8.362	8.647	8.170	8.441	15,274	-0.02(-0.28%)
Mar 13, 2007	8.935	9.055	8.385	8.465	31,971	-0.47(-5.26%)
Mar 12, 2007	9.222	9.470	8.912	8.935	26,044	-0.53(-5.56%)
Mar 09, 2007	9.549	9.565	9.438	9.462	11,918	-0.06(-0.67%)
Mar 08, 2007	9.565	9.565	9.326	9.525	45,171	+0.06(+0.67%)
Mar 07, 2007	8.848	9.565	8.848	9.462	133,779	+0.46(+5.14%)
Mar 06, 2007	8.648	9.063	8.648	8.999	52,141	+0.31(+3.58%)
Mar 05, 2007	8.545	8.712	8.473	8.688	55,291	-0.10(-1.09%)
Mar 02, 2007	8.457	8.872	8.457	8.784	71,926	+0.15(+1.75%)

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.