$37.37 0.00 (%) Strategy Shares Shs EcoLogical Strategy ETF -

Jul. 20, 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
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
7/15/201636.7236.7236.7236.720
7/14/201636.7236.7236.7236.720
7/13/201636.7236.7236.7236.720
7/12/201636.7236.7236.7236.720
7/11/201636.7236.7236.7236.720
7/8/201636.7236.7236.7236.72196
7/7/201636.2336.2336.2336.230
7/6/201636.2336.2336.2336.23388
7/5/201636.3336.3336.0036.051,710
7/1/201636.1736.1736.1336.13400
6/30/201635.1035.1035.1035.100
6/29/201635.1035.1035.1035.100
6/28/201635.1035.1035.1035.100
6/27/201635.1035.1035.1035.100
6/24/201635.3335.3335.1035.10795
6/23/201636.0636.0936.0036.001,509
6/22/201646.0046.0037.0037.00549
6/21/201635.4135.4135.4135.410
6/20/201635.4135.4135.4135.410
6/17/201635.4135.4135.4135.410
6/16/201635.4135.4135.4135.410
6/15/201635.4135.4135.4135.410
6/14/201635.4135.4135.4135.41295
6/13/201635.7635.7635.7635.760
6/10/201635.7535.7635.7535.76450
6/9/201636.0236.0236.0236.020
6/8/201636.0236.0236.0236.020
6/7/201636.0236.0236.0236.02248
6/6/201636.0936.0936.0936.090
6/3/201636.0936.0936.0936.090
6/2/201636.0936.0936.0936.09100
6/1/201635.9535.9535.9535.950
5/31/201635.9535.9535.9535.950
5/27/201635.9535.9535.9535.95100
5/26/201635.9435.9635.9435.961,412
5/25/201635.6835.6835.6835.680
5/24/201635.7235.7235.6835.681,200
5/23/201635.4035.4035.4035.400
5/20/201635.4035.4035.4035.40102
5/19/201635.2935.2935.2935.290
5/18/201635.2935.2935.2935.290
5/17/201635.2935.2935.2935.290
5/16/201635.2935.2935.2935.290
5/13/201635.2935.2935.2935.29138
5/12/201635.5435.5435.5435.540
5/11/201635.5435.5435.5435.540
5/10/201635.7335.7335.5035.541,271
5/9/201635.1235.1235.1235.120
5/6/201635.1035.1235.1035.121,750
5/5/201634.9934.9934.9934.990
5/4/201634.9934.9934.9934.990
5/3/201634.9934.9934.9934.990
5/2/201634.9934.9934.9934.990
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
  • Showing 1-100 of 1,020 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center