Huntington Stg Shs Ecological Strategy ETF $36.00

down 0.00


21/8/2014 10:07 AM  |  NYSEARCA : HECO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HECO historical data

Date Open High Low Close Volume
8/21/201436.0036.0036.0036.00361
8/20/201435.9236.0335.9236.001,638
8/19/201435.5335.8135.5335.79718
8/18/201435.6035.6035.6035.60239
8/15/201435.5135.5535.2235.22620
8/14/201435.2535.3635.2535.364,635
8/13/201434.9834.9834.9834.980
8/12/201434.9834.9834.9734.981,654
8/11/201435.1835.1835.1835.18200
8/8/201434.3034.9234.3034.922,925
8/7/201434.5234.5234.5234.520
8/6/201434.5234.5234.5234.521,435
8/5/201434.7334.8334.6634.83463
8/4/201434.7934.8134.7934.81824
8/1/201434.7434.7434.7434.740
7/31/201434.8134.8134.7434.741,600
7/30/201435.4435.4435.3735.42875
7/29/201435.5735.5735.5735.570
7/28/201435.5735.5735.5735.570
7/25/201436.1436.1435.5535.571,431
7/24/201435.6635.6635.6635.660
7/23/201435.5935.6635.5935.661,296
7/22/201435.2235.2235.2235.220
7/21/201435.8635.8635.8635.860
7/18/201435.8635.8635.8635.860
7/17/201435.8635.8635.8635.860
7/16/201435.8635.8635.8635.86200
7/15/201435.5535.5535.5535.55475
7/14/201435.5135.5135.5135.511,286
7/11/201435.3735.3735.3735.37453
7/10/201435.4535.4535.3335.331,626
7/9/201435.4035.4035.4035.400
7/8/201435.4035.4035.3835.4021,900
7/7/201435.8435.8735.8335.831,652
7/3/201435.8335.8335.8335.832,234
7/2/201435.7135.7735.7135.77700
7/1/201435.5535.5535.5535.550
6/30/201435.5435.5535.5435.551,210
6/27/201435.4435.4535.4435.45567
6/26/201435.9435.9435.2735.27503
6/25/201435.0835.2935.0835.29420
6/24/201435.5635.5635.1035.102,932
6/20/201435.1635.2935.1635.2710,444
6/19/201435.0235.2035.0235.1320,974
6/18/201434.8834.8834.8834.880
6/17/201434.8834.8834.8834.880
6/16/201434.9434.9434.8834.88397
6/13/201434.7534.8834.7334.882,100
6/12/201435.0335.0635.0135.011,504
6/11/201435.3435.3435.3435.340
6/10/201435.3435.3435.3435.34160
6/9/201435.5035.5035.5035.50671
6/6/201435.3135.3135.3135.310
6/5/201435.2735.3735.2735.312,111
6/4/201435.0535.0735.0535.07720
6/3/201434.9434.9534.9434.95514
6/2/201439.4435.0034.9934.992,000
5/30/201435.0635.0635.0635.061,344
5/29/201434.9834.9834.9834.980
5/28/201434.9834.9834.9834.98200
5/27/201434.5334.9834.5334.9822,392
5/23/201434.6434.6434.6434.641,585
5/22/201434.3734.3734.3734.370
5/21/201434.3734.3734.3734.370
5/20/201434.2734.7034.2734.371,206
5/19/201434.4934.5134.3034.516,423
5/16/201434.2334.2334.2334.23792
5/15/201434.5234.5234.5234.520
5/13/201434.7134.7134.7134.71131
5/12/201434.6534.8234.5934.8254,327
5/8/201434.5934.5934.5934.590
5/7/201434.5934.5934.5934.594
5/6/201434.5134.5934.5134.59298
5/5/201434.2034.6934.2034.69971
5/2/201434.8534.8534.6334.632,242
5/1/201434.8234.8234.8134.8230,103
4/30/201434.6034.6134.6034.61522
4/29/201434.7034.7434.6234.691,136
4/28/201434.5234.5234.5234.5285
4/25/201434.6734.6734.5234.524,984
4/24/201435.0135.0135.0135.01220
4/23/201434.9734.9734.9334.931,617
4/22/201435.1635.2035.1635.201,366
4/21/201434.9734.9734.9734.9726
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
4/11/201434.4634.4634.1834.185,804
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
Trading Center