$34.99 -0.64 (%) Strategy Shares Shs EcoLogical Strategy ETF -

Apr. 29, 2016 | 09:58 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
4/29/201634.9735.0234.9534.992,400
4/28/201635.6335.6335.6335.630
4/27/201635.6335.6335.6335.630
4/26/201635.6335.6335.6335.630
4/25/201635.6335.6335.6335.630
4/22/201635.6335.6335.6335.630
4/21/201635.6335.6335.6335.630
4/20/201635.6335.6335.6335.630
4/19/201635.6335.6335.6335.630
4/18/201635.6335.6335.6335.63100
4/15/201635.3035.3035.3035.300
4/14/201635.3035.3035.3035.300
4/13/201635.3035.3035.3035.300
4/12/201635.3035.3035.3035.300
4/11/201635.3035.3035.3035.300
4/8/201635.3035.3035.3035.300
4/7/201635.3035.3035.3035.300
4/6/201635.3135.3135.3035.30550
4/5/201635.2435.2435.2335.24717
4/4/201635.4335.4335.4335.430
4/1/201635.4335.4335.4335.43431
3/31/201634.7434.7434.7434.740
3/30/201634.7434.7434.7434.740
3/29/201634.7434.7434.7434.740
3/28/201634.7434.7434.7434.740
3/24/201634.7434.7434.7434.74106
3/23/201634.9834.9834.9834.98300
3/22/201634.5834.5834.5834.580
3/21/201634.5834.5834.5834.580
3/18/201634.5834.5834.5834.580
3/17/201634.5834.5834.5834.580
3/16/201634.5834.5834.5834.58212
3/15/201634.5834.5834.5834.58266
3/14/201634.1934.1934.1934.190
3/11/201634.1934.1934.1934.190
3/10/201634.1934.1934.1934.190
3/9/201634.1434.1934.1434.19439
3/8/201634.1734.1734.1734.170
3/7/201634.1734.1734.1734.170
3/4/201634.1734.1734.1734.170
3/3/201634.1834.1834.1734.17882
3/2/201633.9133.9133.9133.910
3/1/201633.9133.9133.9133.910
2/29/201633.9133.9133.9133.910
2/26/201633.9133.9133.9133.91133
2/25/201633.5133.7533.5133.75600
2/19/201633.1633.1633.1633.160
2/18/201632.1033.1632.1033.16353
2/17/201633.1033.1033.1033.101,405
2/16/201632.7632.7632.7632.76185
2/12/201631.6931.6931.6931.690
2/11/201631.6931.6931.6931.690
2/10/201631.6931.6931.6931.690
2/9/201631.5631.6931.4331.69732
2/8/201632.2232.2231.5531.66469
2/5/201633.2733.2733.2733.270
2/4/201633.2733.2733.2733.270
2/3/201633.2733.2733.2733.270
2/2/201633.2733.2733.2733.270
2/1/201633.2733.2733.2733.27248
1/29/201633.2733.2733.2733.27100
1/28/201632.7832.7832.7832.780
1/27/201632.7932.8132.7832.786,962
1/26/201632.7832.7832.7832.780
1/25/201632.7832.7832.7832.780
1/22/201632.7832.7832.7832.780
1/21/201632.7832.7832.7832.780
1/20/201632.7832.7832.7832.780
1/19/201633.0733.0732.7832.78519
1/15/201632.2932.4132.2132.331,314
1/14/201633.0633.1933.0533.05665
1/13/201633.5733.5732.7132.71908
1/12/201633.2433.2933.2433.29280
1/11/201633.9233.9233.9233.920
1/8/201633.9233.9233.9233.920
1/7/201633.8933.9233.8933.92331
1/6/201634.5934.5934.5934.59361
1/5/201634.9434.9434.8734.871,554
1/4/201634.6534.7634.4934.761,266
12/31/201535.7935.7935.6535.65791
12/30/201535.7135.7135.7135.710
12/29/201536.7737.0035.6535.713,435
12/28/201537.1337.1337.1337.130
12/24/201537.1337.1337.1337.130
12/23/201537.1337.1337.1337.13181
12/22/201536.6936.8236.6936.82300
12/21/201537.2137.2137.2137.210
12/18/201537.2137.2137.2137.210
12/17/201537.2037.2137.2037.212,748
12/16/201537.5237.5237.5237.52102
12/15/201536.9337.0436.9337.041,683
12/14/201536.7136.7136.4336.43578
12/11/201537.2037.2037.2037.200
12/10/201537.1537.2037.1537.20550
12/9/201537.4537.4537.0737.07538
12/8/201537.4137.4137.4137.410
12/7/201537.8337.8337.4137.41645
12/4/201537.0237.0237.0237.020
12/3/201537.8137.8137.8137.810
12/2/201537.8137.8137.8137.812,042
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center