EGSHARES UTILITIES GEMS ETF $16.02


14/6/2013 02:14 PM  |  NYSEARCA : UGEM  |  Industries :
Type:

UGEM historical data

Date Open High Low Close Volume
6/19/2013 16.02 16.02 16.02 16.02 0
6/18/2013 16.02 16.02 16.02 16.02 0
6/17/2013 16.02 16.02 16.02 16.02 0
6/14/2013 16.27 16.27 16.02 16.02 9
6/13/2013 16.09 16.09 16.09 16.09 7
6/12/2013 16.19 16.19 16.19 16.19 0
6/11/2013 16.20 16.23 16.19 16.19 6
6/10/2013 16.38 16.38 16.38 16.38 14
6/7/2013 16.63 16.63 16.63 16.63 12
6/6/2013 16.67 16.68 16.67 16.68 13
6/5/2013 16.78 16.80 16.70 16.80 30
6/4/2013 16.86 16.94 16.78 16.87 550
6/3/2013 16.86 16.87 16.86 16.87 4
5/31/2013 16.94 16.99 16.76 16.78 75
5/30/2013 17.30 17.36 17.30 17.36 29
5/29/2013 17.56 17.56 17.56 17.56 0
5/28/2013 17.51 17.56 17.51 17.56 3
5/24/2013 17.65 17.65 17.57 17.57 5
5/23/2013 17.60 17.60 17.60 17.60 2
5/22/2013 17.83 17.83 17.83 17.83 0
5/21/2013 17.84 17.84 17.83 17.83 8
5/20/2013 18.04 18.04 18.04 18.04 0
5/17/2013 18.04 18.04 18.04 18.04 0
5/16/2013 18.04 18.04 18.04 18.04 0
5/15/2013 18.04 18.04 18.04 18.04 0
5/14/2013 18.03 18.04 18.03 18.04 4
5/13/2013 18.06 18.09 18.06 18.09 2
5/10/2013 18.08 18.16 18.08 18.16 22
5/9/2013 18.26 18.30 18.26 18.30 7
5/8/2013 18.34 18.43 18.34 18.40 43
5/7/2013 18.26 18.35 18.26 18.31 62
5/6/2013 18.24 18.24 18.24 18.24 0
5/3/2013 18.24 18.24 18.24 18.24 9
5/2/2013 17.90 17.90 17.90 17.90 0
5/1/2013 17.90 17.90 17.90 17.90 0
4/30/2013 17.90 17.90 17.90 17.90 0
4/29/2013 17.90 17.90 17.90 17.90 0
4/26/2013 17.90 17.90 17.90 17.90 2
4/25/2013 17.46 17.46 17.46 17.46 0
4/24/2013 17.46 17.46 17.46 17.46 0
4/23/2013 17.46 17.46 17.46 17.46 0
4/22/2013 17.46 17.46 17.46 17.46 0
4/19/2013 17.46 17.46 17.46 17.46 0
4/18/2013 17.50 17.50 17.45 17.46 8
4/17/2013 17.49 17.49 17.49 17.49 0
4/16/2013 17.49 17.49 17.49 17.49 0
4/15/2013 17.49 17.49 17.49 17.49 4
4/12/2013 17.84 17.84 17.84 17.84 0
4/11/2013 17.84 17.84 17.84 17.84 4
4/10/2013 17.88 17.88 17.88 17.88 4
4/9/2013 17.48 17.48 17.48 17.48 0
4/8/2013 17.48 17.48 17.48 17.48 0
4/5/2013 17.48 17.48 17.48 17.48 0
4/4/2013 17.48 17.48 17.48 17.48 0
4/3/2013 17.48 17.48 17.48 17.48 0
4/2/2013 17.48 17.48 17.48 17.48 7
4/1/2013 17.20 17.20 17.20 17.20 0
3/28/2013 17.20 17.20 17.20 17.20 0
3/27/2013 17.20 17.20 17.20 17.20 0
3/26/2013 17.20 17.20 17.20 17.20 0
3/25/2013 17.20 17.20 17.20 17.20 5
3/22/2013 17.11 17.11 17.11 17.11 4
3/21/2013 17.07 17.20 17.07 17.15 22
3/20/2013 17.22 17.22 17.22 17.22 0
3/19/2013 17.44 17.44 17.15 17.22 81
3/18/2013 17.64 17.64 17.64 17.64 0
3/15/2013 17.64 17.64 17.64 17.64 0
3/14/2013 17.64 17.64 17.64 17.64 0
3/13/2013 17.64 17.64 17.64 17.64 15
3/12/2013 17.81 17.81 17.77 17.77 12
3/11/2013 17.86 17.86 17.86 17.86 34
3/8/2013 17.77 17.77 17.77 17.77 0
3/7/2013 17.77 17.77 17.77 17.77 0
3/6/2013 17.77 17.77 17.77 17.77 0
3/5/2013 17.80 17.80 17.74 17.77 39
3/4/2013 17.53 17.53 17.53 17.53 0
3/1/2013 17.53 17.53 17.53 17.53 0
2/28/2013 17.53 17.53 17.53 17.53 0
2/27/2013 17.53 17.53 17.53 17.53 0
2/26/2013 17.53 17.53 17.53 17.53 1
2/25/2013 17.21 17.21 17.21 17.21 0
2/22/2013 17.21 17.21 17.21 17.21 0
2/21/2013 17.26 17.26 17.21 17.21 8
2/20/2013 17.56 17.56 17.56 17.56 0
2/19/2013 17.56 17.56 17.56 17.56 0
2/15/2013 17.56 17.56 17.56 17.56 0
2/14/2013 17.56 17.56 17.56 17.56 0
2/13/2013 17.56 17.56 17.56 17.56 0
2/12/2013 17.56 17.56 17.56 17.56 0
2/11/2013 17.56 17.56 17.56 17.56 0
2/8/2013 17.43 17.57 17.42 17.56 38
2/7/2013 17.48 17.61 17.40 17.47 50
2/6/2013 17.55 17.55 17.55 17.55 0
2/5/2013 17.55 17.55 17.55 17.55 0
2/4/2013 17.55 17.55 17.55 17.55 0
2/1/2013 17.55 17.55 17.55 17.55 0
1/31/2013 17.43 17.58 17.43 17.55 39
1/30/2013 17.44 17.59 17.44 17.53 35
1/29/2013 17.38 17.63 17.38 17.63 75
1/28/2013 17.40 17.40 17.40 17.40 0
Marketplace
Trading Center