Huntington Stg Shs Ecological Strategy ETF $35.86

down 0.00


16/7/2014 04:00 PM  |  NYSEARCA : HECO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
7/22/201435.2235.2235.2235.220
7/21/201435.8635.8635.8635.860
7/18/201435.8635.8635.8635.860
7/17/201435.8635.8635.8635.860
7/16/201435.8635.8635.8635.86200
7/15/201435.5535.5535.5535.55475
7/14/201435.5135.5135.5135.511,286
7/11/201435.3735.3735.3735.37453
7/10/201435.4535.4535.3335.331,626
7/9/201435.4035.4035.4035.400
7/8/201435.4035.4035.3835.4021,900
7/7/201435.8435.8735.8335.831,652
7/3/201435.8335.8335.8335.832,234
7/2/201435.7135.7735.7135.77700
7/1/201435.5535.5535.5535.550
6/30/201435.5435.5535.5435.551,210
6/27/201435.4435.4535.4435.45567
6/26/201435.9435.9435.2735.27503
6/25/201435.0835.2935.0835.29420
6/24/201435.5635.5635.1035.102,932
6/20/201435.1635.2935.1635.2710,444
6/19/201435.0235.2035.0235.1320,974
6/18/201434.8834.8834.8834.880
6/17/201434.8834.8834.8834.880
6/16/201434.9434.9434.8834.88397
6/13/201434.7534.8834.7334.882,100
6/12/201435.0335.0635.0135.011,504
6/11/201435.3435.3435.3435.340
6/10/201435.3435.3435.3435.34160
6/9/201435.5035.5035.5035.50671
6/6/201435.3135.3135.3135.310
6/5/201435.2735.3735.2735.312,111
6/4/201435.0535.0735.0535.07720
6/3/201434.9434.9534.9434.95514
6/2/201439.4435.0034.9934.992,000
5/30/201435.0635.0635.0635.061,344
5/29/201434.9834.9834.9834.980
5/28/201434.9834.9834.9834.98200
5/27/201434.5334.9834.5334.9822,392
5/23/201434.6434.6434.6434.641,585
5/22/201434.3734.3734.3734.370
5/21/201434.3734.3734.3734.370
5/20/201434.2734.7034.2734.371,206
5/19/201434.4934.5134.3034.516,423
5/16/201434.2334.2334.2334.23792
5/15/201434.5234.5234.5234.520
5/13/201434.7134.7134.7134.71131
5/12/201434.6534.8234.5934.8254,327
5/8/201434.5934.5934.5934.590
5/7/201434.5934.5934.5934.594
5/6/201434.5134.5934.5134.59298
5/5/201434.2034.6934.2034.69971
5/2/201434.8534.8534.6334.632,242
5/1/201434.8234.8234.8134.8230,103
4/30/201434.6034.6134.6034.61522
4/29/201434.7034.7434.6234.691,136
4/28/201434.5234.5234.5234.5285
4/25/201434.6734.6734.5234.524,984
4/24/201435.0135.0135.0135.01220
4/23/201434.9734.9734.9334.931,617
4/22/201435.1635.2035.1635.201,366
4/21/201434.9734.9734.9734.9726
4/17/201434.8734.9734.8634.972,113
4/16/201434.8534.8534.6934.69290
4/15/201434.3534.3534.3534.35177
4/14/201434.2234.4534.1634.456,287
4/11/201434.4634.4634.1834.185,804
4/10/201435.1435.1435.1435.1455
4/9/201435.0035.1435.0035.143,152
4/8/201434.6934.8934.6934.87771
4/7/201434.6534.6934.6334.646,216
4/4/201435.2635.2835.2635.283,814
4/3/201435.8335.8335.5335.671,985
4/2/201435.6435.6435.6435.64245
4/1/201435.4035.5035.4035.50313
3/31/201435.2235.2635.0335.2628,185
3/28/201435.0435.0534.7734.8332,169
3/27/201434.7534.8534.6234.7018,259
3/26/201435.0835.1234.6934.695,193
3/25/201435.1635.2735.0235.2713,145
3/24/201435.0735.1735.0735.1312,052
3/21/201435.8135.8135.4835.5078,953
3/20/201435.2735.6035.2735.5244,736
3/19/201435.5635.6735.3635.3651,513
3/18/201435.2335.7235.2335.6032,596
3/17/201435.4235.4835.2635.3749,420
3/14/201435.2235.3235.0535.07128,837
3/13/201435.7135.7135.0935.14173,651
3/12/201435.3135.5535.2635.5581,072
3/11/201435.7035.7135.4835.55154,477
3/10/201435.6035.6335.4435.61165,929
3/7/201435.9035.9035.4635.67166,711
3/6/201435.8035.8035.5435.58177,182
3/5/201435.3535.5935.3535.54507,685
3/4/201435.3435.6235.3335.45894,804
3/3/201436.4836.4834.7034.96277,299
2/28/201435.2935.3435.0635.34148,867
2/27/201434.9334.9834.8134.86514,123
2/26/201434.9735.0734.7935.02381,630
2/25/201435.0235.0234.7034.86507,786
Trading Center