PUREFUNDS DIAMOND/GEMSTONE ETF $18.06

up +0.13


17/5/2013 04:17 PM  |  NYSEARCA : GEMS  |  Industries :
Type:

GEMS historical data

Date Open High Low Close Volume
5/17/2013 18.06 18.06 18.06 18.06 1
5/16/2013 17.93 17.93 17.84 17.93 13
5/15/2013 18.07 18.07 18.07 18.07 0
5/14/2013 18.09 18.35 17.90 18.07 315
5/13/2013 18.03 18.03 18.03 18.03 3
5/10/2013 18.57 18.57 18.57 18.57 0
5/9/2013 18.57 18.57 18.57 18.57 2
5/8/2013 18.56 18.59 18.56 18.59 5
5/7/2013 18.23 18.23 18.23 18.23 0
5/6/2013 18.23 18.23 18.23 18.23 0
5/3/2013 18.23 18.23 18.23 18.23 0
5/2/2013 18.23 18.23 18.23 18.23 0
5/1/2013 18.15 18.23 18.15 18.23 5
4/30/2013 18.37 18.37 18.37 18.37 0
4/29/2013 18.50 18.50 18.37 18.37 9
4/26/2013 17.80 18.17 17.76 17.76 98
4/25/2013 18.07 18.07 18.07 18.07 0
4/24/2013 18.04 18.17 18.04 18.07 18
4/23/2013 18.01 18.01 17.79 17.79 58
4/22/2013 18.00 18.00 17.90 18.00 572
4/19/2013 17.95 17.95 17.95 17.95 0
4/18/2013 17.88 17.96 17.88 17.95 5
4/17/2013 18.09 18.15 17.96 18.08 25
4/16/2013 18.45 18.45 18.45 18.45 0
4/15/2013 18.76 18.90 18.45 18.45 7
4/12/2013 20.30 20.30 19.43 19.44 4
4/11/2013 19.60 19.60 19.54 19.54 5
4/10/2013 19.50 19.50 19.50 19.50 9
4/9/2013 19.56 19.56 19.56 19.56 0
4/8/2013 19.56 19.56 19.56 19.56 0
4/5/2013 19.26 19.56 19.26 19.56 11
4/4/2013 19.71 19.76 19.61 19.61 24
4/3/2013 19.88 19.88 19.88 19.88 0
4/2/2013 20.08 20.12 19.88 19.88 22
4/1/2013 20.21 20.21 20.21 20.21 5
3/28/2013 20.02 20.02 20.02 20.02 0
3/27/2013 20.02 20.02 20.02 20.02 2
3/26/2013 20.79 20.79 20.15 20.25 6
3/25/2013 20.19 20.19 20.19 20.19 2
3/22/2013 20.17 20.42 20.07 20.25 41
3/21/2013 20.19 20.19 20.19 20.19 2
3/20/2013 20.03 20.06 20.03 20.06 2
3/19/2013 20.15 20.15 20.15 20.15 3
3/18/2013 20.20 20.20 20.20 20.20 0
3/15/2013 20.20 20.20 20.20 20.20 2
3/14/2013 20.16 20.21 20.16 20.18 6
3/13/2013 20.00 20.00 19.96 19.96 6
3/12/2013 20.03 20.03 20.03 20.03 1
3/11/2013 20.19 20.28 20.19 20.28 7
3/8/2013 20.23 20.23 20.23 20.23 0
3/7/2013 20.20 20.25 20.18 20.23 11
3/6/2013 20.18 20.18 20.12 20.12 7
3/5/2013 20.07 20.35 20.07 20.24 35
3/4/2013 20.00 20.00 19.95 19.95 11
3/1/2013 20.18 20.18 20.18 20.18 2
2/28/2013 20.50 20.50 20.50 20.50 2
2/27/2013 20.14 20.20 19.99 20.20 21
2/26/2013 20.11 20.11 20.11 20.11 3
2/25/2013 20.25 20.25 20.25 20.25 0
2/22/2013 20.20 20.26 20.20 20.25 9
2/21/2013 20.67 20.67 20.67 20.67 1
2/20/2013 20.84 20.84 20.67 20.70 20
2/19/2013 21.00 21.09 20.80 21.05 39
2/15/2013 21.23 21.41 21.20 21.20 112
2/14/2013 21.16 21.32 21.10 21.32 31
2/13/2013 20.95 20.95 20.95 20.95 0
2/12/2013 20.95 20.95 20.95 20.95 0
2/11/2013 20.95 20.95 20.95 20.95 0
2/8/2013 20.95 20.95 20.95 20.95 0
2/7/2013 21.16 21.16 20.90 20.95 12
2/6/2013 21.52 21.52 21.52 21.52 0
2/5/2013 21.26 21.54 20.99 21.52 94
2/4/2013 21.46 21.65 21.10 21.50 69
2/1/2013 21.65 21.65 21.65 21.65 2
1/31/2013 21.39 21.40 21.17 21.36 18
1/30/2013 21.45 21.47 21.45 21.47 4
1/29/2013 21.83 21.83 21.83 21.83 0
1/28/2013 21.83 21.83 21.83 21.83 2
1/25/2013 21.80 21.90 21.80 21.90 2
1/24/2013 21.90 21.93 21.79 21.79 4
1/23/2013 22.04 22.04 22.04 22.04 0
1/22/2013 21.94 22.04 21.94 22.04 64
1/18/2013 21.79 21.87 21.77 21.87 14
1/17/2013 21.83 21.83 21.82 21.82 3
1/16/2013 21.87 21.87 21.83 21.83 6
1/15/2013 21.92 21.92 21.92 21.92 1
1/14/2013 22.15 22.15 21.89 21.89 7
1/11/2013 22.24 22.24 22.22 22.22 4
1/10/2013 22.30 22.30 22.17 22.21 21
1/9/2013 22.12 22.12 21.93 22.12 68
1/8/2013 22.00 22.11 21.87 22.00 39
1/7/2013 21.85 21.96 21.80 21.96 52
1/4/2013 22.45 22.45 21.85 21.87 5
1/3/2013 21.85 21.91 21.40 21.79 52
1/2/2013 21.57 21.57 21.49 21.49 6
12/31/2012 20.86 21.00 20.86 20.90 37
12/28/2012 20.81 20.81 20.38 20.67 7
12/27/2012 20.73 20.84 20.68 20.70 15
12/26/2012 20.79 20.79 20.78 20.78 2
12/24/2012 20.94 20.94 20.88 20.88 2
Marketplace
Trading Center