Huntington EcoLogical Strategy ETF $35.01

up +0.08


24/4/2014 06:40 PM  |  NYSEARCA : HECO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
4/23/201434.9734.9734.9334.931,617
4/22/201435.1635.2035.1635.201,366
4/21/201434.9734.9734.9734.970
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
4/11/201435.1434.4634.1834.185,804
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
2/24/201434.9435.0934.7634.76622,812
2/21/201434.9034.9034.6534.65401,879
2/20/201434.5034.7234.3834.64415,800
2/19/201435.7535.7534.3034.48275,156
2/18/201434.5334.7734.3434.39396,948
2/14/201434.2734.5634.2334.56484,131
2/13/201433.9534.3633.8634.25904,892
2/12/201434.2234.2734.0434.08471,544
2/11/201433.7933.9333.7133.89167,397
2/10/201433.6333.7633.5733.67497,829
2/7/201433.5834.0133.3633.54533,500
2/6/201433.2233.3333.1433.19585,481
2/5/201433.0333.0432.5733.04466,700
2/4/201433.0333.2332.8832.99323,300
2/3/201433.1933.5032.7532.75181,219
1/31/201433.3533.7533.3333.541,068,530
1/30/201433.4533.6933.4233.57367,825
1/29/201433.1633.4433.0833.20210,677
1/28/201433.4333.4533.2633.45251,309
1/27/201433.0933.6133.0433.17434,936
1/24/201433.9033.9033.4033.55168,364
1/23/201434.1034.1733.9034.05532,029
1/22/201434.1434.3334.1334.24442,579
1/21/201434.5834.5833.9834.0799,630
1/17/201434.2334.2333.9433.94149,944
1/16/201435.7335.7334.1034.18357,815
1/15/201434.2634.2734.0834.17253,059
1/14/201433.9734.1633.9434.0799,380
1/13/201434.2534.2533.6933.6966,298
1/10/201434.1234.1433.9434.08191,128
1/9/201433.9134.6833.8034.10162,618
1/8/201434.1234.1233.8933.9081,941
1/7/201433.8634.1233.8634.0157,569
1/6/201433.8733.8733.6333.63234,200
1/3/201433.9434.0233.8633.86384,492
1/2/201434.2534.2533.8534.0170,595
12/31/201334.3034.3634.1934.36142,205
12/30/201334.5034.5034.0834.18145,487
12/27/201334.2134.2834.0334.03126,934
12/26/201334.7234.7234.4434.5317,473
12/24/201334.4734.5634.4134.4461,197
12/23/201334.4534.5934.2834.4375,217
12/20/201334.2034.2733.9334.2122,850
12/19/201333.8333.8833.6733.8470,425
12/18/201333.5333.8433.3833.8410,649
12/17/201333.4633.5533.3633.51107,717
12/16/201333.6233.6233.3033.5054,125
12/13/201333.5633.5633.2733.3625,152
12/12/201333.4433.4433.3033.4434,534
12/11/201333.7233.7233.4133.4358,689
12/10/201333.9033.9633.7933.8367,999
12/9/201334.0334.0433.9233.9384,544
12/6/201333.8733.9533.7433.9372,165
12/5/201333.6533.6733.5333.5576,953
12/4/201333.5833.6633.3233.6636,301
12/3/201333.8333.8433.6233.6835,800
12/2/201333.9734.0133.7733.8640,148
11/29/201334.0434.0433.8933.909,350
11/27/201333.9033.9033.7933.8140,178
Trading Center