$39.51 0.00 (%) Strategy Shares Shs EcoLogical Strategy ETF - NYSE ARCA

Nov. 30, 2016 | 04:00 PM

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
12/7/201639.5139.5139.5139.510
12/6/201639.5139.5139.5139.510
12/5/201639.5139.5139.5139.510
12/2/201639.5139.5139.5139.510
12/1/201639.5139.5139.5139.510
11/30/201639.5139.5539.5139.51660
11/29/201639.5939.5939.5939.590
11/28/201639.5939.5939.5939.59100
11/25/201639.2839.2839.2839.280
11/23/201639.2839.2839.2839.280
11/21/201639.1939.2839.1939.281,214
11/18/201639.2739.2839.2639.281,550
11/17/201639.3039.3039.3039.30122
11/16/201638.8638.8838.8638.88454
11/15/201638.4538.4538.4538.450
11/14/201638.4538.4538.4538.45761
11/11/201638.4138.4138.4138.41386
11/10/20160.000.000.000.000
11/9/201637.2937.2937.2937.290
11/8/201637.3037.3037.2937.29303
11/7/201637.0937.0937.0937.090
11/4/201637.0937.0937.0937.090
11/3/201637.0937.0937.0937.090
11/2/201637.0937.0937.0937.090
11/1/201637.0937.0937.0937.090
10/31/201637.0937.0937.0937.09855
10/28/201637.0937.0937.0937.090
10/27/201637.0937.0937.0937.090
10/26/201637.0937.0937.0937.090
10/25/201637.0937.0937.0937.090
10/24/201637.0937.0937.0937.090
10/21/201637.0937.0937.0937.090
10/20/201637.0937.0937.0937.09329
10/19/201637.0937.0937.0937.090
10/18/201637.0937.0937.0937.090
10/17/201637.0937.0937.0937.090
10/14/201637.0937.0937.0937.090
10/13/201637.0737.0937.0737.09900
10/12/201637.7137.7137.7137.710
10/11/201637.7137.7137.7137.710
10/10/201637.7137.7137.7137.710
10/7/201637.7137.7137.7137.710
10/6/201637.7137.7137.7137.710
10/5/201637.7137.7137.7137.710
10/4/201637.7137.7137.7137.710
10/3/201637.7137.7137.7137.710
9/30/201637.7437.7437.7137.71466
9/29/201637.6637.6637.6637.660
9/28/201637.6637.6637.6637.660
9/27/201637.6637.6637.6637.660
9/26/201637.6637.6637.6637.660
9/23/201637.6537.6637.6537.66284
9/22/201637.5537.5537.5537.550
9/21/201637.4337.5537.2537.55484
9/20/201636.9736.9736.9736.970
9/19/201636.9736.9736.9736.970
9/16/201636.9736.9736.9736.97188
9/15/201636.9236.9236.9236.920
9/14/201636.9236.9236.9236.920
9/13/201637.1337.1336.9136.92525
9/12/201636.9536.9536.9536.950
9/9/201637.5137.5136.9536.952,339
9/8/201638.2238.2238.2238.220
9/7/201638.2238.2238.2238.220
9/6/201638.2238.2238.2238.220
9/2/201638.2238.2238.2238.22465
9/1/201637.9337.9337.9337.930
8/31/201637.9337.9337.9337.933,200
8/30/201637.7437.7437.7437.740
8/29/201637.7437.7437.7437.740
8/26/201637.7437.7437.7437.740
8/25/201637.7437.7437.7437.740
8/24/201637.7437.7437.7437.740
8/23/201637.7437.7437.7437.740
8/22/201637.7437.7437.7437.740
8/19/201637.7437.7437.7437.740
8/18/201637.7437.7437.7437.74250
8/17/201637.7737.7737.7737.770
8/16/201637.7737.7737.7737.770
8/15/201637.7737.7737.7737.770
8/12/201637.7737.7737.7737.770
8/11/201637.7737.7737.7737.770
8/10/201637.7737.7737.7737.770
8/9/201637.7337.7737.7337.77214
8/8/201637.6137.6137.6137.610
8/5/201637.6137.6137.6137.610
8/4/201637.6137.6137.6137.610
8/3/201637.6137.6137.6137.610
8/2/201637.6137.6137.6137.610
8/1/201637.6137.6137.6137.610
7/29/201637.6137.6137.6137.61135
7/28/201637.4537.4537.4537.45985
7/27/201637.3737.3737.3737.370
7/26/201637.3737.3737.3737.370
7/25/201637.3737.3737.3737.370
7/22/201637.3737.3737.3737.370
7/21/201637.3737.3737.3737.370
7/20/201637.3737.3737.3737.37133
7/19/201637.2537.2537.2537.25270
7/18/201637.1737.1737.1737.17200
  • Showing 1-100 of 1,115 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center