EGSHARES TELECOM GEMS ETF $20.63


21/5/2013 02:21 PM  |  NYSEARCA : TGEM  |  Industries :
Type:

TGEM historical data

Date Open High Low Close Volume
5/22/2013 20.63 20.63 20.63 20.63 0
5/21/2013 20.63 20.63 20.63 20.63 2
5/20/2013 20.65 20.65 20.65 20.65 0
5/17/2013 20.65 20.65 20.65 20.65 0
5/16/2013 20.65 20.65 20.65 20.65 0
5/15/2013 20.65 20.65 20.65 20.65 0
5/14/2013 20.70 20.70 20.65 20.65 4
5/13/2013 20.29 20.29 20.29 20.29 0
5/10/2013 20.29 20.29 20.29 20.29 0
5/9/2013 20.29 20.29 20.29 20.29 0
5/8/2013 20.29 20.29 20.29 20.29 0
5/7/2013 20.29 20.29 20.29 20.29 0
5/6/2013 20.29 20.29 20.29 20.29 0
5/3/2013 20.29 20.29 20.29 20.29 24
5/2/2013 19.91 19.91 19.91 19.91 0
5/1/2013 19.91 19.91 19.91 19.91 0
4/30/2013 19.91 19.91 19.91 19.91 0
4/29/2013 19.91 19.91 19.91 19.91 0
4/26/2013 19.91 19.91 19.91 19.91 0
4/25/2013 19.89 19.91 19.89 19.91 5
4/24/2013 19.52 19.52 19.52 19.52 0
4/23/2013 19.52 19.52 19.52 19.52 0
4/22/2013 19.62 19.62 19.52 19.52 2
4/19/2013 19.46 19.46 19.36 19.41 6
4/18/2013 19.53 19.53 19.53 19.53 0
4/17/2013 19.53 19.53 19.53 19.53 0
4/16/2013 19.53 19.53 19.53 19.53 0
4/15/2013 19.53 19.53 19.53 19.53 0
4/12/2013 19.53 19.53 19.53 19.53 0
4/11/2013 19.53 19.53 19.53 19.53 2
4/10/2013 19.50 19.55 19.50 19.55 3
4/9/2013 19.02 19.02 19.02 19.02 0
4/8/2013 19.05 19.05 19.02 19.02 3
4/5/2013 19.09 19.09 19.09 19.09 1
4/4/2013 19.16 19.16 19.11 19.11 2
4/3/2013 19.08 19.08 19.08 19.08 3
4/2/2013 19.64 19.65 19.64 19.65 2
4/1/2013 19.67 19.67 19.67 19.67 1
3/28/2013 19.31 19.53 19.31 19.53 8
3/27/2013 19.49 19.54 19.49 19.54 3
3/26/2013 19.14 19.14 19.14 19.14 0
3/25/2013 19.14 19.15 19.14 19.14 5
3/22/2013 19.17 19.17 19.17 19.17 0
3/21/2013 19.17 19.17 19.17 19.17 10
3/20/2013 18.95 18.95 18.95 18.95 0
3/19/2013 18.95 18.95 18.95 18.95 1
3/18/2013 18.98 18.98 18.88 18.96 15
3/15/2013 19.61 19.61 19.61 19.61 0
3/14/2013 19.59 19.61 19.59 19.61 10
3/13/2013 19.57 19.57 19.57 19.57 1
3/12/2013 19.90 19.90 19.90 19.90 0
3/11/2013 19.89 19.90 19.89 19.90 2
3/8/2013 19.89 19.89 19.79 19.79 10
3/7/2013 19.77 19.77 19.77 19.77 1
3/6/2013 19.76 19.80 19.76 19.80 9
3/5/2013 19.41 19.41 19.41 19.41 0
3/4/2013 19.41 19.41 19.41 19.41 1
3/1/2013 19.47 19.47 19.42 19.42 20
2/28/2013 19.52 19.52 19.52 19.52 0
2/27/2013 19.52 19.52 19.52 19.52 0
2/26/2013 19.52 19.52 19.52 19.52 0
2/25/2013 19.63 19.63 19.46 19.52 16
2/22/2013 19.45 19.45 19.45 19.45 3
2/21/2013 19.77 19.77 19.77 19.77 0
2/20/2013 19.77 19.77 19.77 19.77 0
2/19/2013 19.77 19.77 19.77 19.77 3
2/15/2013 19.54 19.54 19.54 19.54 1
2/14/2013 19.73 19.73 19.73 19.73 0
2/13/2013 19.77 19.77 19.73 19.73 4
2/12/2013 20.11 20.11 20.11 20.11 2
2/11/2013 20.25 20.25 20.15 20.22 12
2/8/2013 20.31 20.31 20.31 20.31 0
2/7/2013 20.31 20.31 20.31 20.31 0
2/6/2013 20.31 20.31 20.31 20.31 3
2/5/2013 20.35 20.42 20.35 20.35 37
2/4/2013 20.51 20.51 20.51 20.51 0
2/1/2013 20.51 20.51 20.51 20.51 0
1/31/2013 20.51 20.51 20.51 20.51 0
1/30/2013 20.51 20.51 20.51 20.51 0
1/29/2013 20.51 20.51 20.51 20.51 0
1/28/2013 20.51 20.51 20.51 20.51 0
1/25/2013 20.51 20.51 20.51 20.51 0
1/24/2013 20.51 20.51 20.51 20.51 0
1/23/2013 20.48 20.51 20.43 20.51 10
1/22/2013 20.61 20.61 20.61 20.61 2
1/18/2013 20.57 20.57 20.57 20.57 20
1/17/2013 20.31 20.31 20.31 20.31 0
1/16/2013 20.31 20.31 20.31 20.31 0
1/15/2013 20.31 20.31 20.31 20.31 0
1/14/2013 20.39 20.39 20.31 20.31 5
1/11/2013 20.31 20.31 20.31 20.31 0
1/10/2013 20.31 20.31 20.31 20.31 5
1/9/2013 20.56 20.56 20.56 20.56 3
1/8/2013 20.55 20.55 20.55 20.55 0
1/7/2013 20.55 20.55 20.55 20.55 0
1/4/2013 20.55 20.55 20.55 20.55 5
1/3/2013 20.49 20.49 20.49 20.49 9
1/2/2013 20.51 20.53 20.51 20.53 10
12/31/2012 20.22 20.22 20.22 20.22 0
12/28/2012 20.20 20.22 20.20 20.22 11
Marketplace
Trading Center