EGSHARES FINANCIALS GEMS ETF $21.49

down -0.42


24/5/2013 04:24 PM  |  NYSEARCA : FGEM  |  Industries :
Type:

FGEM historical data

Date Open High Low Close Volume
5/24/2013 21.50 21.50 21.49 21.49 4
5/23/2013 21.91 21.91 21.91 21.91 1
5/22/2013 21.94 21.94 21.94 21.94 8
5/21/2013 22.15 22.20 22.15 22.20 5
5/20/2013 22.29 22.29 22.29 22.29 1
5/17/2013 22.14 22.14 22.14 22.14 0
5/16/2013 22.14 22.14 22.14 22.14 0
5/15/2013 22.14 22.14 22.14 22.14 0
5/14/2013 22.09 22.14 22.09 22.14 8
5/13/2013 22.12 22.14 22.11 22.11 17
5/10/2013 22.36 22.36 22.36 22.36 1
5/9/2013 22.41 22.41 22.41 22.41 0
5/8/2013 22.41 22.41 22.41 22.41 0
5/7/2013 22.52 22.52 22.39 22.41 33
5/6/2013 21.94 21.94 21.94 21.94 0
5/3/2013 21.94 21.94 21.94 21.94 0
5/2/2013 21.94 21.94 21.94 21.94 0
5/1/2013 21.64 21.94 21.64 21.94 5
4/30/2013 21.60 21.60 21.60 21.60 0
4/29/2013 21.60 21.60 21.60 21.60 0
4/26/2013 21.60 21.60 21.60 21.60 0
4/25/2013 21.59 21.60 21.55 21.60 6
4/24/2013 21.47 21.57 21.47 21.57 32
4/23/2013 21.06 21.27 20.98 21.27 56
4/22/2013 20.69 20.69 20.69 20.69 0
4/19/2013 20.69 20.69 20.69 20.69 0
4/18/2013 20.69 20.69 20.69 20.69 4
4/17/2013 20.66 20.71 20.66 20.71 44
4/16/2013 20.96 20.96 20.96 20.96 0
4/15/2013 20.96 20.96 20.96 20.96 9
4/12/2013 21.54 21.54 21.54 21.54 0
4/11/2013 21.54 21.54 21.54 21.54 3
4/10/2013 21.31 21.45 21.30 21.45 34
4/9/2013 21.04 21.16 21.04 21.16 3
4/8/2013 20.75 21.01 20.75 20.84 4
4/5/2013 20.69 20.74 20.69 20.69 22
4/4/2013 20.98 20.98 20.87 20.87 4
4/3/2013 21.12 21.12 21.12 21.12 5
4/2/2013 21.18 21.18 21.18 21.18 0
4/1/2013 21.18 21.18 21.18 21.18 0
3/28/2013 21.18 21.18 21.18 21.18 0
3/27/2013 21.18 21.18 21.18 21.18 0
3/26/2013 21.18 21.18 21.18 21.18 0
3/25/2013 21.18 21.18 21.18 21.18 0
3/22/2013 21.15 21.18 21.15 21.18 4
3/21/2013 20.99 20.99 20.99 20.99 0
3/20/2013 20.99 20.99 20.99 20.99 0
3/19/2013 21.35 21.35 20.98 20.99 27
3/18/2013 21.55 21.55 21.55 21.55 25
3/15/2013 22.03 22.03 22.03 22.03 0
3/14/2013 22.03 22.03 22.03 22.03 0
3/13/2013 22.03 22.03 22.03 22.03 0
3/12/2013 22.23 22.23 22.03 22.03 20
3/11/2013 22.21 22.21 22.21 22.21 6
3/8/2013 21.51 21.51 21.51 21.51 0
3/7/2013 21.51 21.51 21.51 21.51 0
3/6/2013 21.51 21.51 21.51 21.51 0
3/5/2013 21.44 21.51 21.44 21.51 6
3/4/2013 21.45 21.45 21.45 21.45 23
3/1/2013 21.80 21.80 21.80 21.80 25
2/28/2013 21.46 21.46 21.46 21.46 0
2/27/2013 21.46 21.46 21.46 21.46 0
2/26/2013 21.46 21.46 21.46 21.46 2
2/25/2013 21.84 22.02 21.74 21.75 29
2/22/2013 21.46 21.46 21.46 21.46 0
2/21/2013 21.46 21.46 21.46 21.46 1
2/20/2013 22.00 22.00 22.00 22.00 4
2/19/2013 22.29 22.29 22.29 22.29 0
2/15/2013 22.24 22.31 22.22 22.29 17
2/14/2013 22.23 22.23 22.23 22.23 0
2/13/2013 22.22 22.27 22.22 22.23 31
2/12/2013 22.08 22.14 22.08 22.14 3
2/11/2013 21.96 21.96 21.96 21.96 0
2/8/2013 22.04 22.04 21.96 21.96 5
2/7/2013 22.04 22.04 22.04 22.04 0
2/6/2013 22.10 22.10 22.01 22.04 8
2/5/2013 22.45 22.45 22.45 22.45 3
2/4/2013 22.80 22.80 22.80 22.80 0
2/1/2013 22.80 22.80 22.80 22.80 10
1/31/2013 22.51 22.60 22.51 22.60 8
1/30/2013 22.68 22.68 22.68 22.68 0
1/29/2013 22.66 22.70 22.66 22.68 93
1/28/2013 22.76 22.76 22.76 22.76 0
1/25/2013 22.75 22.76 22.75 22.76 6
1/24/2013 22.78 22.83 22.78 22.83 6
1/23/2013 22.78 22.82 22.78 22.82 5
1/22/2013 22.76 22.91 22.76 22.88 20
1/18/2013 22.66 22.66 22.66 22.66 0
1/17/2013 22.58 22.66 22.58 22.66 7
1/16/2013 22.47 22.51 22.47 22.48 6
1/15/2013 22.54 22.54 22.54 22.54 0
1/14/2013 22.51 22.64 22.47 22.54 47
1/11/2013 22.24 22.25 22.23 22.23 7
1/10/2013 22.45 22.45 22.45 22.45 0
1/9/2013 22.23 22.45 22.23 22.45 4
1/8/2013 22.47 22.47 22.47 22.47 0
1/7/2013 22.47 22.47 22.47 22.47 4
1/4/2013 22.57 22.57 22.57 22.57 0
1/3/2013 22.53 22.62 22.51 22.57 20
1/2/2013 22.55 22.59 22.38 22.42 40
Marketplace
Trading Center