$38.04 -0.11 (%) Huntington Stg Shs Ecological Strategy ETF - NYSEARCA

Mar. 3, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
3/2/201538.1538.1538.1538.15175
2/27/201537.9537.9537.9537.950
2/26/201538.1038.1038.1038.100
2/25/201538.1138.1138.1038.101,335
2/24/201537.9737.9737.9737.970
2/23/201537.7137.7137.7137.710
2/20/201537.7438.0637.7037.711,330
2/19/201537.3837.3837.3837.380
2/18/201537.3937.4037.3237.3859,553
2/17/201537.5337.5337.5137.51436
2/13/201537.2337.3037.1537.301,150
2/12/201536.9836.9836.9836.98500
2/11/201536.6536.6536.6536.65100
2/10/201536.1336.1336.1336.130
2/9/201536.3736.3736.3736.370
2/6/201536.6236.6236.6236.620
2/5/201536.6036.6236.6036.62400
2/4/201536.3836.3936.3836.392,802
2/3/201536.6136.6136.6136.61550
2/2/201535.8235.8235.8235.820
1/30/201535.8235.8235.8235.82333
1/29/201536.5536.5536.1436.15742
1/28/201536.3736.3736.3736.370
1/27/201536.1736.3836.1736.371,634
1/26/201536.4036.4036.4036.40138
1/23/201536.4936.4936.4936.49100
1/22/201536.0436.0436.0436.040
1/21/201536.0036.0036.0036.000
1/20/201536.0036.0035.9936.00850
1/16/201535.6335.6335.6335.630
1/15/201535.6335.6335.6335.63910
1/14/201535.7435.7435.6635.734,679
1/13/201535.9635.9635.9635.96156
1/12/201536.0736.2536.0636.256,021
1/9/201536.5036.5036.4536.50937
1/8/201536.5536.5536.5536.551,000
1/6/201535.7535.7535.7535.750
1/5/201535.7935.7935.7435.759,003
1/2/201536.4536.4536.4536.45274
12/31/201437.0837.0837.0837.080
12/30/201436.9737.0836.9737.082,000
12/29/201437.8537.8537.8537.850
12/26/201437.8537.8537.8537.85282
12/24/201437.5437.5437.5437.54100
12/23/201437.3537.4437.3537.441,239
12/22/201437.2437.3437.2437.34752
12/19/201437.0837.0837.0837.08100
12/18/201436.8137.0636.8137.065,146
12/17/201435.8335.8335.8335.83530
12/16/201435.9935.9935.8735.87447
12/15/201437.3137.3136.1236.12766
12/12/201436.4236.4236.4236.42208
12/11/201436.9736.9736.9736.971,800
12/10/201436.8836.8836.5936.59926
12/9/201436.8937.1836.8937.1713,336
12/8/201437.4137.4137.4137.411,223
12/5/201437.3037.3037.3037.300
12/4/201437.3637.3637.3037.301,425
12/3/201437.1437.1437.1437.140
12/2/201437.1237.1237.1237.120
12/1/201437.0937.1437.0937.12459
11/28/201438.3238.3237.6237.62300
11/26/201438.1838.1838.1838.18225
11/25/201437.3037.3437.3037.34853
11/24/201437.0837.0837.0837.080
11/21/201436.9836.9836.9836.980
11/20/201436.9736.9736.9736.970
11/19/201436.9236.9736.9236.97200
11/18/201437.1037.1037.1037.10200
11/17/201436.9236.9236.9036.901,140
11/14/201436.8436.9336.8436.8611,377
11/13/201437.0337.0336.8436.89875
11/12/201436.9936.9936.9936.990
11/11/201436.9736.9736.9736.970
11/10/201436.8436.8436.8436.840
11/7/201436.8436.8436.8436.84399
11/6/201436.8036.8036.8036.800
11/5/201436.8036.8036.8036.80359
11/4/201436.6336.6336.6336.630
11/3/201436.4536.6336.4536.632,502
10/31/201436.2236.2236.2236.220
10/30/201436.0636.2236.0636.222,662
10/29/201436.2536.2536.0236.148,766
10/28/201435.7335.7335.7335.730
10/27/201435.7335.7335.7335.73300
10/24/201435.5635.5935.5635.599,453
10/23/201435.5535.5935.5535.59556
10/22/201435.4535.5635.1835.1811,372
10/21/201435.2035.3235.2035.325,427
10/20/201434.5334.6334.5334.63829
10/17/201434.3634.4534.3634.451,000
10/16/201434.0634.0634.0634.06250
10/15/201433.8033.8933.6833.686,663
10/14/201433.9833.9833.9833.980
10/13/201433.9833.9833.9833.98402
10/10/201434.7734.8034.7734.80442
10/9/201435.7135.7135.7135.710
10/8/201435.3035.7135.3035.7110,253
10/7/201435.4535.4535.4535.451,723
10/6/201435.7035.7035.7035.700
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center