The Magnificent Seven ETF (NQ: MAGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.13	18.00	16.03	16.98	9,497,474	+0.32(+1.91%)
May 27, 2004	17.74	18.12	15.87	16.66	14,953,277	+0.04(+0.24%)
May 26, 2004	14.55	17.41	14.30	16.62	21,292,914	+3.09(+22.86%)
May 25, 2004	15.03	15.11	13.40	13.53	5,256,705	-1.28(-8.62%)
May 24, 2004	13.41	14.95	13.23	14.80	11,155,366	+2.62(+21.53%)
May 21, 2004	10.93	12.51	10.80	12.18	3,774,952	+1.20(+10.97%)
May 20, 2004	11.27	11.31	10.80	10.98	511,732	-0.22(-1.99%)
May 19, 2004	11.45	11.49	10.96	11.20	918,584	+0.12(+1.08%)
May 18, 2004	11.49	11.63	10.68	11.08	1,119,689	-0.28(-2.46%)
May 17, 2004	11.40	11.75	11.00	11.36	1,959,236	+0.42(+3.86%)
May 14, 2004	11.64	11.76	10.79	10.94	1,258,944	-0.60(-5.18%)
May 13, 2004	11.85	12.55	11.41	11.53	3,367,975	-0.45(-3.79%)
May 12, 2004	10.47	12.04	10.26	11.99	3,897,020	+1.47(+14.03%)
May 11, 2004	10.63	11.05	10.41	10.51	1,082,429	+0.08(+0.76%)
May 10, 2004	10.61	11.02	10.12	10.43	1,648,985	-0.69(-6.23%)
May 07, 2004	11.03	11.84	10.59	11.13	2,142,276	+0.10(+0.87%)
May 06, 2004	11.78	12.23	11.00	11.03	2,684,870	-1.21(-9.90%)
May 05, 2004	12.99	13.23	12.08	12.24	6,166,006	+0.05(+0.39%)
May 04, 2004	10.47	12.30	10.44	12.20	6,884,238	+1.99(+19.53%)
May 03, 2004	10.90	11.63	9.844	10.20	3,515,510	+0.00(+0.00%)
Apr 30, 2004	12.20	12.53	10.16	10.20	3,137,513	-1.67(-14.09%)
Apr 29, 2004	12.51	13.41	11.60	11.88	4,521,286	-0.92(-7.22%)
Apr 28, 2004	16.30	16.65	12.75	12.80	6,861,154	-5.41(-29.72%)
Apr 26, 2004	17.70	19.01	16.74	18.21	4,648,749	-0.36(-1.93%)
Apr 23, 2004	19.85	21.23	18.17	18.57	6,573,610	-1.40(-7.02%)
Apr 22, 2004	22.76	23.57	19.78	19.98	7,945,841	-2.85(-12.47%)
Apr 21, 2004	22.95	24.26	21.72	22.82	5,123,848	+0.30(+1.31%)
Apr 20, 2004	28.77	28.89	22.20	22.53	8,390,204	-4.46(-16.51%)
Apr 19, 2004	24.77	27.86	24.75	26.98	9,838,963	+2.97(+12.35%)
Apr 16, 2004	24.01	25.71	23.12	24.02	5,910,579	+0.02(+0.07%)
Apr 15, 2004	23.16	25.29	22.92	24.00	7,151,207	+0.57(+2.42%)
Apr 14, 2004	24.45	25.40	21.97	23.43	9,584,540	+0.83(+3.67%)
Apr 13, 2004	22.44	27.89	21.36	22.61	18,387,492	-2.30(-9.25%)
Apr 12, 2004	30.00	30.83	24.71	24.91	8,677,623	-5.35(-17.68%)
Apr 08, 2004	28.86	32.16	27.66	30.26	17,760,216	+4.39(+16.98%)
Apr 07, 2004	21.51	25.91	20.41	25.87	7,101,401	+5.99(+30.11%)
Apr 06, 2004	18.13	20.84	17.86	19.88	4,094,236	+1.70(+9.34%)
Apr 05, 2004	16.48	18.75	16.28	18.18	3,288,185	+1.57(+9.46%)
Apr 02, 2004	17.61	17.68	16.17	16.61	3,202,373	-0.15(-0.87%)
Apr 01, 2004	18.81	19.73	16.14	16.75	5,550,396	-0.94(-5.31%)
Mar 31, 2004	15.94	18.51	15.71	17.70	5,276,151	+2.38(+15.56%)
Mar 30, 2004	14.89	15.85	14.55	15.31	3,525,672	+1.34(+9.58%)
Mar 29, 2004	12.16	14.35	11.97	13.97	2,699,172	+1.98(+16.56%)
Mar 26, 2004	12.40	12.40	11.60	11.99	412,371	+0.14(+1.21%)
Mar 25, 2004	11.49	12.33	11.38	11.84	646,471	+0.24(+2.06%)
Mar 24, 2004	11.57	12.85	11.37	11.61	1,863,263	-0.65(-5.33%)
Mar 23, 2004	13.30	14.08	11.88	12.26	2,482,009	-0.96(-7.29%)
Mar 22, 2004	11.15	13.51	10.88	13.22	4,646,992	+3.26(+32.72%)
Mar 19, 2004	8.967	10.00	8.792	9.964	530,299	+1.00(+11.11%)
Mar 18, 2004	8.529	9.565	8.409	8.967	294,318	+0.08(+0.90%)
Mar 17, 2004	8.688	9.238	8.170	8.888	391,671	-0.06(-0.71%)
Mar 16, 2004	9.549	10.04	8.920	8.951	996,993	-0.33(-3.61%)
Mar 15, 2004	7.764	9.964	7.588	9.286	1,697,411	+1.70(+22.39%)
Mar 12, 2004	7.636	7.748	7.118	7.588	8,029	-0.10(-1.26%)
Mar 11, 2004	7.333	7.692	6.904	7.684	46,042	+0.35(+4.78%)
Mar 10, 2004	7.373	7.564	7.333	7.333	12,169	-0.02(-0.22%)
Mar 09, 2004	7.174	7.349	7.174	7.349	19,696	+0.14(+1.99%)
Mar 08, 2004	7.413	7.533	7.166	7.206	48,425	-0.21(-2.80%)
Mar 05, 2004	7.301	7.413	7.301	7.413	6,398	-0.10(-1.27%)
Mar 04, 2004	7.469	7.572	7.381	7.509	12,670	-0.02(-0.21%)
Mar 03, 2004	7.533	7.572	7.373	7.525	9,660	+0.05(+0.64%)
Mar 02, 2004	7.493	7.564	7.398	7.477	35,002	-0.03(-0.42%)

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.