The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.922	3.970	3.738	3.738	346,116	-0.23(-5.82%)
May 30, 2017	4.703	4.711	3.922	3.970	450,328	-0.62(-13.54%)
May 26, 2017	4.631	4.663	4.543	4.591	136,826	-0.05(-1.03%)
May 25, 2017	4.687	4.775	4.528	4.639	85,798	-0.08(-1.69%)
May 24, 2017	4.655	4.735	4.631	4.719	57,326	+0.02(+0.51%)
May 23, 2017	4.599	4.822	4.583	4.695	74,467	+0.05(+1.03%)
May 22, 2017	4.759	4.846	4.559	4.647	209,921	-0.14(-3.00%)
May 19, 2017	4.671	4.816	4.615	4.791	396,858	+0.10(+2.21%)
May 18, 2017	4.711	4.782	4.655	4.687	89,183	-0.06(-1.34%)
May 17, 2017	4.886	4.942	4.599	4.751	227,771	-0.23(-4.64%)
May 16, 2017	5.062	5.062	4.950	4.982	44,403	-0.06(-1.11%)
May 15, 2017	4.942	5.093	4.902	5.038	66,673	+0.03(+0.64%)
May 12, 2017	4.982	5.038	4.902	5.006	57,690	+0.05(+0.97%)
May 11, 2017	5.030	5.046	4.890	4.958	72,409	+0.01(+0.16%)
May 10, 2017	5.085	5.085	4.942	4.950	58,637	-0.10(-2.05%)
May 09, 2017	5.054	5.062	4.950	5.054	45,827	+0.05(+0.96%)
May 08, 2017	4.966	5.133	4.966	5.006	80,061	+0.01(+0.16%)
May 05, 2017	4.950	5.056	4.950	4.998	68,757	+0.03(+0.64%)
May 04, 2017	5.038	5.070	4.902	4.966	97,572	-0.10(-1.89%)
May 03, 2017	5.101	5.136	5.022	5.062	91,283	-0.02(-0.47%)
May 02, 2017	5.325	5.325	5.070	5.085	157,080	-0.25(-4.63%)
May 01, 2017	5.301	5.406	5.245	5.333	90,815	+0.01(+0.15%)
Apr 28, 2017	5.420	5.420	5.317	5.325	60,488	-0.14(-2.48%)
Apr 27, 2017	5.476	5.540	5.444	5.460	43,835	+0.00(+0.00%)
Apr 26, 2017	5.476	5.492	5.356	5.460	77,428	+0.03(+0.59%)
Apr 25, 2017	5.364	5.548	5.341	5.428	78,962	+0.02(+0.44%)
Apr 24, 2017	5.412	5.484	5.349	5.404	60,168	+0.06(+1.04%)
Apr 21, 2017	5.317	5.364	5.301	5.349	103,929	+0.08(+1.51%)
Apr 20, 2017	5.301	5.404	5.261	5.269	80,261	-0.07(-1.34%)
Apr 19, 2017	5.205	5.492	5.205	5.341	98,469	+0.14(+2.60%)
Apr 18, 2017	5.181	5.245	5.118	5.205	79,193	+0.03(+0.62%)
Apr 17, 2017	5.125	5.253	5.109	5.173	107,584	-0.03(-0.61%)
Apr 13, 2017	5.213	5.333	5.189	5.205	96,046	-0.06(-1.06%)
Apr 12, 2017	5.404	5.412	5.205	5.261	131,763	-0.06(-1.20%)
Apr 11, 2017	5.356	5.458	5.221	5.325	160,183	-0.09(-1.62%)
Apr 10, 2017	5.970	5.970	5.364	5.412	417,832	-0.39(-6.73%)
Apr 07, 2017	5.755	5.970	5.707	5.803	222,147	+0.08(+1.39%)
Apr 06, 2017	5.588	5.763	5.548	5.723	75,581	+0.10(+1.70%)
Apr 05, 2017	5.867	5.891	5.604	5.628	155,604	-0.17(-2.89%)
Apr 04, 2017	5.891	5.891	5.739	5.795	76,310	-0.06(-1.09%)
Apr 03, 2017	6.018	6.082	5.819	5.859	121,010	-0.14(-2.26%)
Mar 31, 2017	6.034	6.146	5.843	5.994	187,806	-0.03(-0.53%)
Mar 30, 2017	6.178	6.257	5.922	6.026	753,577	-0.23(-3.69%)
Mar 29, 2017	5.580	6.377	5.412	6.257	1,052,702	+0.64(+11.35%)
Mar 28, 2017	5.787	5.815	5.596	5.620	183,809	-0.16(-2.76%)
Mar 27, 2017	5.803	5.867	5.675	5.779	114,937	-0.08(-1.36%)
Mar 24, 2017	5.787	6.074	5.779	5.859	225,657	+0.09(+1.52%)
Mar 23, 2017	5.699	5.833	5.683	5.771	109,299	+0.02(+0.42%)
Mar 22, 2017	5.731	5.755	5.580	5.747	119,077	-0.01(-0.14%)
Mar 21, 2017	5.954	6.009	5.691	5.755	257,758	-0.14(-2.30%)
Mar 20, 2017	5.819	5.978	5.723	5.891	245,208	+0.07(+1.23%)
Mar 17, 2017	6.058	6.098	5.771	5.819	282,756	-0.18(-3.05%)
Mar 16, 2017	5.524	6.122	5.516	6.002	671,300	+0.49(+8.81%)
Mar 15, 2017	5.500	5.540	5.476	5.516	62,957	+0.02(+0.44%)
Mar 14, 2017	5.420	5.540	5.412	5.492	104,244	+0.02(+0.29%)
Mar 13, 2017	5.532	5.532	5.388	5.476	80,761	-0.02(-0.29%)
Mar 10, 2017	5.388	5.532	5.341	5.492	181,911	+0.15(+2.84%)
Mar 09, 2017	5.532	5.536	5.281	5.341	206,135	-0.14(-2.62%)
Mar 08, 2017	5.620	5.620	5.476	5.484	122,744	-0.08(-1.43%)
Mar 07, 2017	5.492	5.580	5.356	5.564	188,696	-0.02(-0.43%)
Mar 06, 2017	5.532	5.779	5.205	5.588	732,580	+0.60(+11.98%)
Mar 03, 2017	5.030	5.141	4.926	4.990	139,806	-0.07(-1.42%)
Mar 02, 2017	5.125	5.181	5.030	5.062	130,680	-0.11(-2.16%)

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.