EGSHARES TELECOM GEMS ETF $20.65


14/5/2013 02:14 PM  |  NYSEARCA : TGEM  |  Industries :
Type:

TGEM historical data

Date Open High Low Close Volume
12/21/2012 20.60 20.60 20.60 20.60 3
12/20/2012 20.56 20.65 20.56 20.59 18
12/19/2012 20.68 20.68 20.54 20.54 13
12/18/2012 20.52 20.52 20.48 20.48 4
12/17/2012 20.36 20.36 20.36 20.36 0
12/14/2012 20.36 20.36 20.36 20.36 1
12/13/2012 20.29 20.29 20.29 20.29 2
12/12/2012 20.41 20.41 20.38 20.39 13
12/11/2012 20.05 20.05 20.05 20.05 0
12/10/2012 20.05 20.05 20.05 20.05 0
12/7/2012 20.05 20.05 20.05 20.05 0
12/6/2012 20.05 20.05 20.05 20.05 0
12/5/2012 20.05 20.05 20.05 20.05 1
12/4/2012 19.94 19.94 19.94 19.94 4
12/3/2012 19.74 19.74 19.73 19.73 24
11/30/2012 19.66 19.66 19.66 19.66 0
11/29/2012 19.66 19.66 19.66 19.66 0
11/28/2012 19.66 19.66 19.66 19.66 0
11/27/2012 19.66 19.66 19.66 19.66 0
11/26/2012 19.66 19.66 19.66 19.66 0
11/23/2012 19.66 19.66 19.66 19.66 0
11/21/2012 19.66 19.66 19.66 19.66 0
11/20/2012 19.65 19.72 19.65 19.66 33
11/19/2012 19.46 19.46 19.46 19.46 0
11/16/2012 19.49 19.50 19.41 19.46 56
11/15/2012 19.65 19.65 19.65 19.65 0
11/14/2012 19.65 19.65 19.65 19.65 0
11/13/2012 19.65 19.65 19.65 19.65 0
11/12/2012 19.71 19.71 19.65 19.65 24
11/9/2012 20.26 20.26 20.26 20.26 0
11/8/2012 20.26 20.26 20.26 20.26 0
11/7/2012 20.26 20.26 20.26 20.26 0
11/6/2012 20.26 20.26 20.26 20.26 1
11/5/2012 20.05 20.05 20.05 20.05 0
11/2/2012 20.05 20.05 20.05 20.05 0
11/1/2012 20.05 20.05 20.05 20.05 0
10/31/2012 20.05 20.05 20.05 20.05 2
10/26/2012 20.23 20.23 20.23 20.23 0
10/25/2012 20.51 20.51 20.23 20.23 19
10/24/2012 20.51 20.51 20.51 20.51 0
10/23/2012 20.51 20.51 20.51 20.51 0
10/22/2012 20.51 20.51 20.51 20.51 0
10/19/2012 20.51 20.51 20.51 20.51 0
10/18/2012 20.51 20.51 20.51 20.51 3
10/17/2012 20.28 20.28 20.28 20.28 0
10/16/2012 20.28 20.28 20.28 20.28 0
10/15/2012 20.28 20.28 20.28 20.28 0
10/12/2012 20.28 20.28 20.28 20.28 2
10/11/2012 20.47 20.47 20.47 20.47 0
10/10/2012 20.47 20.47 20.47 20.47 2
10/9/2012 20.85 20.85 20.85 20.85 0
10/8/2012 20.85 20.85 20.85 20.85 0
10/5/2012 20.85 20.85 20.85 20.85 0
10/4/2012 20.85 20.85 20.85 20.85 0
10/3/2012 20.85 20.85 20.85 20.85 0
10/2/2012 20.63 20.85 20.63 20.85 6
10/1/2012 20.78 20.78 20.78 20.78 0
9/28/2012 20.78 20.78 20.78 20.78 3
9/27/2012 20.79 20.84 20.79 20.84 20
9/26/2012 20.54 20.54 20.54 20.54 1
9/25/2012 20.71 20.71 20.71 20.71 0
9/24/2012 20.76 20.76 20.50 20.71 20
9/21/2012 20.97 20.97 20.97 20.97 0
9/20/2012 20.97 20.97 20.97 20.97 0
9/19/2012 20.97 20.97 20.97 20.97 0
9/18/2012 20.97 20.97 20.97 20.97 0
9/17/2012 20.97 20.97 20.97 20.97 23
9/14/2012 20.94 21.06 20.94 21.06 32
9/13/2012 20.32 20.32 20.32 20.32 0
9/12/2012 20.32 20.32 20.32 20.32 0
9/11/2012 20.32 20.32 20.32 20.32 5
9/10/2012 20.22 20.22 20.22 20.22 0
9/7/2012 20.22 20.22 20.22 20.22 0
9/6/2012 20.22 20.22 20.22 20.22 2
9/5/2012 19.93 19.93 19.93 19.93 2
9/4/2012 20.07 20.07 20.07 20.07 5
8/31/2012 19.85 19.96 19.85 19.96 33
8/30/2012 19.86 19.86 19.86 19.86 1
8/29/2012 20.00 20.00 19.89 19.89 96
8/28/2012 20.05 20.05 20.05 20.05 0
8/27/2012 20.05 20.05 20.05 20.05 0
8/24/2012 20.05 20.05 20.05 20.05 20
8/23/2012 20.05 20.05 20.02 20.05 53
8/22/2012 19.91 19.91 19.91 19.91 0
8/21/2012 19.91 19.91 19.91 19.91 0
8/20/2012 19.91 19.91 19.91 19.91 2
8/17/2012 20.15 20.15 20.15 20.15 0
8/16/2012 20.15 20.15 20.15 20.15 0
8/15/2012 20.15 20.15 20.15 20.15 0
8/14/2012 20.15 20.15 20.15 20.15 0
8/13/2012 20.15 20.15 20.15 20.15 2
8/10/2012 20.16 20.16 20.16 20.16 4
8/9/2012 20.10 20.10 20.10 20.10 14
8/8/2012 20.29 20.29 20.29 20.29 0
8/7/2012 20.29 20.29 20.29 20.29 2
8/6/2012 19.93 20.34 19.93 20.34 9
8/3/2012 20.00 20.00 19.93 19.93 2
8/2/2012 19.33 19.33 19.33 19.33 33
8/1/2012 20.10 20.10 20.10 20.10 0
7/31/2012 20.10 20.10 20.10 20.10 0
Marketplace
Trading Center