The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.109	3.141	3.045	3.045	23,091	-0.00(-0.04%)
Oct 30, 2019	3.037	3.100	3.037	3.046	28,167	-0.02(-0.72%)
Oct 29, 2019	3.053	3.068	3.053	3.068	879	+0.02(+0.77%)
Oct 28, 2019	3.077	3.101	3.029	3.045	12,501	-0.06(-1.80%)
Oct 25, 2019	3.069	3.109	3.029	3.101	19,320	+0.03(+1.04%)
Oct 24, 2019	3.069	3.109	3.052	3.069	11,096	-0.02(-0.77%)
Oct 23, 2019	3.069	3.093	3.029	3.093	10,460	+0.06(+2.11%)
Oct 22, 2019	3.133	3.133	3.029	3.029	16,437	-0.11(-3.55%)
Oct 21, 2019	3.125	3.149	3.037	3.141	4,684	-0.04(-1.25%)
Oct 18, 2019	3.236	3.236	3.156	3.180	3,512	+0.01(+0.32%)
Oct 17, 2019	3.149	3.180	3.149	3.170	4,190	+0.03(+0.95%)
Oct 16, 2019	3.172	3.172	3.117	3.141	17,099	+0.02(+0.51%)
Oct 15, 2019	3.220	3.220	3.045	3.125	96,724	-0.10(-2.97%)
Oct 14, 2019	3.172	3.236	3.164	3.220	11,904	-0.03(-0.98%)
Oct 11, 2019	3.252	3.252	3.244	3.252	752	+0.02(+0.74%)
Oct 10, 2019	3.220	3.244	3.220	3.228	6,622	-0.02(-0.74%)
Oct 09, 2019	3.242	3.252	3.242	3.252	1,630	+0.01(+0.25%)
Oct 08, 2019	3.188	3.252	3.188	3.244	6,329	+0.02(+0.49%)
Oct 07, 2019	3.204	3.252	3.188	3.228	21,794	-0.04(-1.07%)
Oct 04, 2019	3.265	3.265	3.228	3.263	2,760	-0.02(-0.63%)
Oct 03, 2019	3.268	3.308	3.199	3.284	20,759	+0.00(+0.00%)
Oct 02, 2019	3.284	3.284	3.284	3.284	2,895	+0.02(+0.49%)
Oct 01, 2019	3.276	3.276	3.268	3.268	10,557	-0.08(-2.46%)
Sep 30, 2019	3.297	3.378	3.297	3.351	3,200	-0.06(-1.79%)
Sep 27, 2019	3.459	3.459	3.359	3.412	627	+0.15(+4.65%)
Sep 26, 2019	3.268	3.268	3.238	3.260	2,462	-0.02(-0.49%)
Sep 25, 2019	3.400	3.401	3.268	3.276	35,385	-0.17(-4.86%)
Sep 24, 2019	3.483	3.483	3.390	3.443	3,301	+0.01(+0.16%)
Sep 23, 2019	3.507	3.507	3.418	3.438	2,813	-0.01(-0.39%)
Sep 20, 2019	3.288	3.467	3.288	3.451	54,447	+0.11(+3.34%)
Sep 19, 2019	3.404	3.404	3.308	3.340	760	+0.05(+1.45%)
Sep 18, 2019	3.394	3.428	3.282	3.292	3,093	+0.02(+0.73%)
Sep 17, 2019	3.268	3.319	3.260	3.268	22,523	-0.10(-2.84%)
Sep 16, 2019	3.308	3.440	3.308	3.364	22,719	+0.13(+3.94%)
Sep 13, 2019	3.196	3.276	3.161	3.236	11,541	+0.05(+1.50%)
Sep 12, 2019	3.236	3.292	3.164	3.188	11,459	-0.11(-3.33%)
Sep 11, 2019	3.188	3.316	3.180	3.298	10,833	+0.10(+3.19%)
Sep 10, 2019	3.236	3.252	3.196	3.196	14,087	+0.00(+0.00%)
Sep 09, 2019	3.188	3.308	3.188	3.196	30,281	-0.04(-1.23%)
Sep 06, 2019	3.276	3.372	3.228	3.236	15,305	-0.04(-1.22%)
Sep 05, 2019	3.276	3.316	3.276	3.276	8,784	-0.01(-0.24%)
Sep 04, 2019	3.284	3.324	3.276	3.284	8,520	-0.03(-0.96%)
Sep 03, 2019	3.396	3.396	3.236	3.316	29,751	-0.15(-4.37%)
Aug 30, 2019	3.483	3.483	3.436	3.467	2,885	+0.00(+0.09%)
Aug 29, 2019	3.511	3.511	3.459	3.464	4,182	+0.04(+1.07%)
Aug 28, 2019	3.443	3.515	3.428	3.428	3,284	-0.07(-2.05%)
Aug 27, 2019	3.507	3.507	3.435	3.499	12,936	-0.06(-1.79%)
Aug 26, 2019	3.555	3.591	3.428	3.563	19,085	+0.02(+0.68%)
Aug 23, 2019	3.651	3.762	3.539	3.539	5,143	-0.07(-1.99%)
Aug 22, 2019	3.451	3.667	3.449	3.611	29,537	+0.17(+4.86%)
Aug 21, 2019	3.443	3.579	3.380	3.443	20,747	+0.01(+0.23%)
Aug 20, 2019	3.523	3.611	3.435	3.435	15,974	-0.09(-2.49%)
Aug 19, 2019	3.507	3.523	3.443	3.523	15,773	+0.10(+2.79%)
Aug 16, 2019	3.542	3.542	3.428	3.428	8,280	+0.10(+2.87%)
Aug 15, 2019	3.651	3.651	3.292	3.332	44,644	-0.35(-9.52%)
Aug 14, 2019	3.746	3.746	3.659	3.683	1,599	-0.02(-0.60%)
Aug 13, 2019	3.651	3.707	3.651	3.705	7,105	+0.05(+1.48%)
Aug 12, 2019	3.675	3.702	3.651	3.651	4,856	-0.05(-1.29%)
Aug 09, 2019	3.699	3.714	3.694	3.699	6,021	-0.02(-0.64%)
Aug 08, 2019	3.722	3.722	3.707	3.722	1,659	+0.02(+0.65%)
Aug 07, 2019	3.667	3.762	3.667	3.699	4,676	+0.03(+0.93%)
Aug 06, 2019	3.523	3.746	3.507	3.664	9,887	+0.16(+4.48%)
Aug 05, 2019	3.595	3.627	3.507	3.507	27,718	-0.15(-4.14%)
Aug 02, 2019	3.603	3.659	3.595	3.659	9,534	+0.05(+1.32%)

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.