ADVISORSHARES STAR GLOBAL BUY- $24.00

down -0.19


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

VEGA historical data

Date Open High Low Close Volume
6/19/2013 23.95 24.10 23.95 24.00 18
6/18/2013 24.19 24.19 24.19 24.19 1
6/17/2013 24.11 24.11 24.11 24.11 0
6/14/2013 24.17 24.17 24.05 24.11 60
6/13/2013 23.98 24.13 23.98 24.13 178
6/12/2013 24.11 24.11 23.95 23.96 135
6/11/2013 24.06 24.13 24.03 24.03 84
6/10/2013 24.40 24.40 24.19 24.21 30
6/7/2013 24.53 24.53 24.25 24.30 119
6/6/2013 24.17 24.27 24.12 24.27 205
6/5/2013 24.14 24.15 24.14 24.15 34
6/4/2013 24.29 24.29 24.25 24.25 10
6/3/2013 24.15 24.38 24.15 24.38 84
5/31/2013 24.35 24.35 24.34 24.34 4
5/30/2013 24.49 24.50 24.46 24.47 120
5/29/2013 24.41 24.45 24.41 24.44 21
5/28/2013 24.52 24.52 24.52 24.52 4
5/24/2013 24.50 24.50 24.45 24.45 196
5/23/2013 24.59 24.61 24.56 24.61 57
5/22/2013 24.76 24.82 24.64 24.64 59
5/21/2013 24.72 24.78 24.72 24.78 3
5/20/2013 24.62 24.77 24.62 24.77 46
5/17/2013 24.88 24.88 24.61 24.67 99
5/16/2013 24.70 24.71 24.62 24.63 14
5/15/2013 24.71 24.71 24.64 24.65 27
5/14/2013 25.04 25.04 24.69 24.75 149
5/13/2013 25.07 25.07 24.73 24.73 5
5/10/2013 24.73 24.75 24.73 24.75 4
5/9/2013 25.00 25.00 24.76 24.76 32
5/8/2013 24.82 24.84 24.80 24.84 50
5/7/2013 24.77 24.80 24.70 24.79 493
5/6/2013 24.75 24.79 24.71 24.79 51
5/3/2013 25.01 25.01 24.68 24.75 29
5/2/2013 24.69 24.69 24.64 24.64 7
5/1/2013 24.98 24.98 24.54 24.54 12
4/30/2013 24.66 24.66 24.66 24.66 0
4/29/2013 24.66 24.66 24.66 24.66 7
4/26/2013 24.53 24.57 24.53 24.57 25
4/25/2013 24.60 24.66 24.59 24.60 152
4/24/2013 24.51 24.54 24.44 24.53 65
4/23/2013 24.45 24.45 24.42 24.44 116
4/22/2013 24.32 24.39 24.32 24.39 5
4/19/2013 24.23 24.30 24.23 24.27 495
4/18/2013 24.24 24.24 24.20 24.20 70
4/17/2013 24.24 24.24 24.20 24.21 118
4/16/2013 24.33 24.33 24.28 24.32 94
4/15/2013 24.95 24.95 24.27 24.27 12
4/12/2013 24.73 24.73 24.73 24.73 5
4/11/2013 24.86 24.86 24.83 24.83 24
4/10/2013 25.14 25.14 24.91 24.91 134
4/9/2013 24.90 24.90 24.90 24.90 12
4/8/2013 24.78 24.79 24.78 24.79 11
4/5/2013 24.70 24.75 24.69 24.69 53
4/4/2013 24.71 24.73 24.71 24.73 29
4/3/2013 24.80 24.80 24.71 24.74 171
4/2/2013 24.89 24.89 24.85 24.85 94
4/1/2013 24.88 24.88 24.83 24.88 97
3/28/2013 24.86 24.92 24.85 24.85 152
3/27/2013 24.89 24.90 24.85 24.85 108
3/26/2013 24.83 24.83 24.80 24.80 49
3/25/2013 24.77 24.82 24.77 24.82 56
3/22/2013 24.82 24.82 24.81 24.81 135
3/21/2013 24.83 24.83 24.75 24.75 67
3/20/2013 24.84 24.93 24.77 24.85 31
3/19/2013 24.81 24.81 24.70 24.78 72
3/18/2013 24.86 24.86 24.85 24.85 12
3/15/2013 24.85 24.87 24.85 24.87 16
3/14/2013 25.05 25.05 25.05 25.05 2
3/13/2013 24.84 24.85 24.78 24.78 125
3/12/2013 24.87 24.87 24.87 24.87 7
3/11/2013 24.86 24.86 24.78 24.78 29
3/8/2013 25.05 25.05 24.80 24.85 115
3/7/2013 24.84 25.80 24.80 25.80 37
3/6/2013 24.82 24.85 24.82 24.85 19
3/5/2013 24.80 24.82 24.74 24.82 11
3/4/2013 24.51 24.73 24.51 24.73 29
3/1/2013 24.77 24.77 24.77 24.77 0
2/28/2013 24.76 24.77 24.76 24.77 13
2/27/2013 24.79 24.79 24.79 24.79 8
2/26/2013 24.70 24.71 24.63 24.71 69
2/25/2013 24.97 24.97 24.64 24.72 138
2/22/2013 24.73 24.73 24.63 24.67 30
2/21/2013 24.70 24.70 24.67 24.70 225
2/20/2013 24.81 24.81 24.74 24.74 83
2/19/2013 25.02 25.02 24.82 24.82 37
2/15/2013 24.84 24.84 24.83 24.84 20
2/14/2013 24.91 24.92 24.88 24.91 35
2/13/2013 24.93 24.93 24.90 24.90 45
2/12/2013 24.90 24.92 24.90 24.92 77
2/11/2013 24.88 24.89 24.83 24.89 15
2/8/2013 24.88 24.89 24.84 24.84 6
2/7/2013 24.84 24.84 24.84 24.84 0
2/6/2013 25.19 25.19 24.84 24.84 44
2/5/2013 24.91 24.92 24.83 24.92 49
2/4/2013 24.81 24.81 24.81 24.81 0
2/1/2013 24.92 24.95 24.81 24.81 104
1/31/2013 24.90 24.91 24.85 24.89 62
1/30/2013 24.93 24.93 24.92 24.92 245
1/29/2013 25.08 25.08 24.91 24.94 16
1/28/2013 24.89 24.89 24.88 24.89 75
Marketplace
Trading Center