GLOBAL X PERMANENT ETF $23.81

down -0.12


19/6/2013 04:19 PM  |  NYSEARCA : PERM  |  Industries :
Type:

PERM historical data

Date Open High Low Close Volume
8/29/2012 25.29 25.35 25.25 25.35 101
8/28/2012 25.42 25.42 25.42 25.42 20
8/27/2012 25.26 25.30 25.26 25.30 7
8/24/2012 25.29 25.30 25.29 25.30 15
8/23/2012 25.29 25.34 25.26 25.34 54
8/22/2012 25.13 25.14 25.09 25.09 42
8/21/2012 25.07 25.09 25.07 25.07 28
8/20/2012 24.87 25.06 24.87 24.88 9
8/17/2012 24.87 24.87 24.87 24.87 2
8/16/2012 24.90 24.92 24.84 24.92 47
8/15/2012 24.87 24.90 24.69 24.84 28
8/14/2012 24.95 24.95 24.84 24.87 41
8/13/2012 25.04 25.12 24.94 25.12 125
8/10/2012 25.11 25.11 25.02 25.05 128
8/9/2012 24.94 25.07 24.94 25.07 47
8/8/2012 25.10 25.10 25.00 25.00 15
8/7/2012 25.00 25.11 25.00 25.05 98
8/6/2012 25.23 25.23 25.11 25.20 124
8/3/2012 25.01 25.05 25.01 25.03 53
8/2/2012 25.03 25.04 25.00 25.04 40
8/1/2012 25.10 25.16 25.07 25.09 254
7/31/2012 25.14 25.24 25.11 25.11 82
7/30/2012 25.19 25.25 25.15 25.17 394
7/27/2012 25.03 25.03 25.03 25.03 37
7/26/2012 26.15 26.15 25.08 25.08 82
7/25/2012 25.00 25.13 25.00 25.08 51
7/24/2012 25.00 25.00 24.83 24.98 36
7/23/2012 24.97 24.99 24.92 24.99 20
7/20/2012 24.91 25.09 24.91 25.04 35
7/19/2012 25.07 25.10 25.00 25.00 142
7/18/2012 25.02 25.07 25.02 25.06 30
7/17/2012 25.04 25.11 24.95 25.03 126
7/16/2012 25.01 25.02 24.90 25.02 11
7/13/2012 24.84 25.01 24.84 24.96 27
7/12/2012 24.80 24.85 24.80 24.85 12
7/11/2012 24.76 24.81 24.40 24.81 102
7/10/2012 24.77 24.79 24.77 24.79 3
7/9/2012 24.95 25.01 24.77 25.01 16
7/6/2012 24.96 24.96 24.73 24.95 29
7/5/2012 25.03 25.04 24.81 25.01 61
7/3/2012 24.86 24.94 24.77 24.94 419
7/2/2012 24.70 24.85 24.70 24.80 824
6/29/2012 24.89 24.89 24.68 24.75 62
6/28/2012 24.49 24.56 24.43 24.48 317
6/27/2012 24.54 24.59 24.51 24.59 70
6/26/2012 24.54 24.56 24.43 24.51 605
6/25/2012 24.43 24.59 24.42 24.59 812
6/22/2012 24.41 24.52 24.37 24.48 617
6/21/2012 24.78 24.78 24.49 24.50 228
6/20/2012 24.77 24.82 24.65 24.82 41
6/19/2012 24.80 24.90 24.80 24.87 29
6/18/2012 24.97 24.97 24.81 24.91 257
6/15/2012 24.80 24.84 24.78 24.84 29
6/14/2012 24.77 24.79 24.66 24.66 60
6/13/2012 24.70 24.79 24.70 24.76 160
6/12/2012 24.55 24.70 24.55 24.69 94
6/11/2012 24.72 24.73 24.65 24.67 55
6/8/2012 24.67 24.70 24.54 24.68 192
6/7/2012 24.65 24.72 24.62 24.63 48
6/6/2012 24.84 24.88 24.65 24.65 235
6/5/2012 24.58 24.58 24.58 24.58 2
6/4/2012 24.79 24.79 24.68 24.69 68
6/1/2012 24.68 24.83 24.68 24.83 376
5/31/2012 24.55 24.61 24.49 24.56 1056
5/30/2012 24.51 24.54 24.41 24.54 26
5/29/2012 24.37 24.45 24.34 24.40 100
5/25/2012 24.33 24.33 24.33 24.33 0
5/24/2012 24.49 24.49 24.33 24.33 12
5/23/2012 24.30 24.42 24.20 24.35 89
5/22/2012 24.46 24.48 24.34 24.38 36
5/21/2012 24.44 24.53 24.41 24.50 22
5/18/2012 24.36 24.45 24.36 24.37 37
5/17/2012 24.32 24.39 24.30 24.37 77
5/16/2012 24.23 24.33 24.23 24.30 36
5/15/2012 24.33 24.45 24.29 24.31 1320
5/14/2012 24.49 24.55 24.33 24.33 856
5/11/2012 24.52 24.58 24.46 24.57 300
5/10/2012 24.53 24.62 24.49 24.57 72
5/9/2012 24.57 24.63 24.44 24.50 985
5/8/2012 24.69 24.69 24.56 24.65 148
5/7/2012 24.67 24.88 24.60 24.74 2510
5/4/2012 24.65 24.84 24.59 24.65 1192
5/3/2012 24.75 24.75 24.75 24.75 2
5/2/2012 24.84 24.88 24.80 24.81 1290
5/1/2012 25.01 25.01 24.91 24.93 52
4/30/2012 24.87 24.95 24.87 24.90 46
4/27/2012 24.87 25.03 24.87 24.95 423
4/26/2012 24.90 24.90 24.83 24.84 72
4/25/2012 24.69 24.78 24.69 24.72 13
4/24/2012 24.78 24.82 24.73 24.73 136
4/23/2012 24.60 24.72 24.60 24.72 30
4/20/2012 24.75 24.80 24.75 24.80 9
4/19/2012 24.82 24.82 24.77 24.77 35
4/18/2012 24.76 24.77 24.74 24.74 10
4/17/2012 24.75 24.86 24.75 24.82 36
4/16/2012 24.79 24.82 24.74 24.82 70
4/13/2012 24.73 24.81 24.71 24.81 61
4/12/2012 24.71 24.71 24.30 24.67 20
4/11/2012 24.61 24.71 24.59 24.71 142
4/10/2012 24.72 24.73 24.66 24.66 28
Marketplace
Trading Center