$35.68 +0.28 (%) Strategy Shares Shs EcoLogical Strategy ETF -

May. 24, 2016 | 03:33 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
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
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
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center