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
8/1/2012 20.10 20.10 20.10 20.10 0
7/31/2012 20.10 20.10 20.10 20.10 0
7/30/2012 20.10 20.10 20.10 20.10 2
7/27/2012 19.58 19.58 19.58 19.58 0
7/26/2012 19.83 19.83 19.58 19.58 12
7/25/2012 19.28 19.28 19.28 19.28 4
7/24/2012 19.01 19.01 19.01 19.01 2
7/23/2012 19.65 19.65 19.65 19.65 0
7/20/2012 19.65 19.65 19.65 19.65 2
7/19/2012 19.46 19.46 19.46 19.46 0
7/18/2012 19.75 19.75 19.46 19.46 4
7/17/2012 19.83 19.83 19.83 19.83 3
7/16/2012 19.60 19.60 19.59 19.60 4
7/13/2012 19.14 19.14 19.14 19.14 0
7/12/2012 19.14 19.14 19.14 19.14 1
7/11/2012 19.48 19.48 19.48 19.48 5
7/10/2012 19.36 19.36 19.36 19.36 0
7/9/2012 19.36 19.36 19.36 19.36 0
7/6/2012 19.36 19.36 19.36 19.36 1
7/5/2012 19.21 19.21 19.21 19.21 0
7/3/2012 19.21 19.21 19.21 19.21 0
7/2/2012 19.21 19.21 19.21 19.21 2
6/29/2012 18.74 19.00 18.74 19.00 11
6/28/2012 18.65 18.65 18.65 18.65 1
6/27/2012 18.46 18.46 18.46 18.46 0
6/26/2012 18.24 18.51 18.24 18.46 5
6/25/2012 18.11 18.11 18.11 18.11 0
6/22/2012 18.55 18.55 18.11 18.11 5
6/21/2012 18.28 18.34 18.28 18.34 3
6/20/2012 18.73 18.73 18.73 18.73 1
6/19/2012 18.70 18.85 18.66 18.76 66
6/18/2012 18.40 18.51 18.35 18.51 42
6/15/2012 18.12 18.12 18.12 18.12 0
6/14/2012 18.12 18.12 18.12 18.12 50
6/13/2012 18.31 18.43 18.22 18.30 26
6/12/2012 18.32 18.32 18.19 18.19 13
6/11/2012 18.03 18.03 18.03 18.03 1
6/8/2012 18.14 18.14 18.14 18.14 3
6/7/2012 18.25 18.31 18.14 18.15 254
6/6/2012 17.86 18.11 17.86 18.11 9
6/5/2012 17.84 17.84 17.84 17.84 1
6/4/2012 17.57 17.57 17.57 17.57 10
6/1/2012 17.76 17.76 17.76 17.76 0
5/31/2012 17.91 17.91 17.76 17.76 10
5/30/2012 18.20 18.20 18.20 18.20 0
5/29/2012 18.62 18.62 18.15 18.20 43
5/25/2012 18.65 18.65 18.65 18.65 0
5/24/2012 18.65 18.65 18.65 18.65 0
5/23/2012 18.40 18.65 18.37 18.65 130
5/22/2012 18.85 18.85 18.85 18.85 2
5/21/2012 18.53 18.53 18.53 18.53 0
5/18/2012 18.53 18.53 18.53 18.53 0
5/17/2012 18.53 18.53 18.53 18.53 4
5/16/2012 19.10 19.10 19.10 19.10 1
5/15/2012 19.15 19.15 19.15 19.15 11
5/14/2012 19.20 19.20 19.14 19.14 2
5/11/2012 19.31 19.52 19.31 19.52 3
5/10/2012 19.70 19.70 19.70 19.70 2
5/9/2012 20.11 20.11 20.11 20.11 0
5/8/2012 20.11 20.11 20.11 20.11 2
5/7/2012 20.64 20.64 20.22 20.22 17
5/4/2012 20.44 20.44 20.44 20.44 0
5/3/2012 20.44 20.44 20.44 20.44 22
5/2/2012 20.60 20.66 20.60 20.66 2
5/1/2012 20.78 20.79 20.49 20.79 25
4/30/2012 20.60 20.60 20.25 20.53 9
4/27/2012 20.55 20.55 20.55 20.55 2
4/26/2012 19.96 19.96 19.96 19.96 0
4/25/2012 19.96 19.96 19.96 19.96 0
4/24/2012 19.96 19.96 19.96 19.96 3
4/23/2012 19.99 19.99 19.99 19.99 0
4/20/2012 19.99 19.99 19.99 19.99 0
4/19/2012 19.99 19.99 19.99 19.99 0
4/18/2012 19.99 19.99 19.99 19.99 5
4/17/2012 20.09 20.13 20.09 20.13 9
4/16/2012 19.90 19.90 19.90 19.90 3
4/13/2012 20.12 20.14 20.00 20.14 14
4/12/2012 19.98 20.27 19.98 20.23 30
4/11/2012 19.92 19.92 19.92 19.92 0
4/10/2012 19.80 19.92 19.75 19.92 200
4/9/2012 20.00 20.25 20.00 20.20 10
4/5/2012 20.29 20.37 20.29 20.37 9
4/4/2012 20.12 20.12 20.12 20.12 1
4/3/2012 20.41 20.41 20.40 20.40 5
4/2/2012 20.62 20.62 20.62 20.62 2
3/30/2012 20.47 20.47 20.47 20.47 0
3/29/2012 20.40 20.47 20.40 20.47 76
3/28/2012 20.35 20.45 20.35 20.45 40
3/27/2012 20.70 20.70 20.48 20.60 20
3/26/2012 20.50 20.65 20.47 20.59 84
3/23/2012 20.28 20.35 20.09 20.25 26
3/22/2012 20.01 20.19 19.93 20.16 62
3/21/2012 20.24 20.40 20.12 20.29 61
3/20/2012 20.20 20.24 20.19 20.20 57
3/19/2012 20.45 20.49 20.36 20.36 49
3/16/2012 20.36 20.57 20.36 20.57 48
3/15/2012 20.34 20.45 20.34 20.44 37
3/14/2012 20.46 20.46 20.34 20.34 7
3/13/2012 20.31 20.58 20.27 20.55 269
3/12/2012 20.54 20.54 20.17 20.21 11
Marketplace
Trading Center