Home > Quotes > FGEM > Historical Prices

EGShares Financials GEMS ETF Historical Stock Prices

(ETF)
FGEM 
$19.79
*  
unch
  negative  
unch
Get FGEM Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  19.79 N/A N/A  19.79 0
06/18/2013 19.79 19.79 19.79 19.79 00
06/17/2013 19.79 19.79 19.79 19.79 300
06/14/2013 19.55 19.6 19.52 19.52 11,000
06/13/2013 19.84 19.84 19.84 19.84 00
06/12/2013 19.84 19.84 19.84 19.84 114
06/11/2013 20.16 20.16 20.16 20.16 00
06/10/2013 20.22 20.27 20.16 20.16 4,920
06/07/2013 20.36 20.36 20.36 20.36 00
06/06/2013 20.35 20.37 20.35 20.36 1,400
06/05/2013 20.59 20.72 20.37 20.37 6,462
06/04/2013 20.84 20.84 20.5801 20.71 4,581
06/03/2013 20.87 20.87 20.87 20.87 500
05/31/2013 21.24 21.24 21.24 21.24 00
05/30/2013 21.24 21.24 21.24 21.24 606
05/29/2013 21.49 21.49 21.49 21.49 00
05/28/2013 21.49 21.49 21.49 21.49 00
05/24/2013 21.5 21.5 21.49 21.49 320
05/23/2013 21.91 21.91 21.91 21.91 100
05/22/2013 21.94 21.94 21.94 21.94 706
05/21/2013 22.15 22.2 22.15 22.2 500
05/20/2013 22.291 22.291 22.291 22.291 100
05/17/2013 22.14 22.14 22.14 22.14 00
05/16/2013 22.14 22.14 22.14 22.14 00
05/15/2013 22.14 22.14 22.14 22.14 00
05/14/2013 22.09 22.14 22.09 22.14 800
05/13/2013 22.12 22.14 22.1079 22.1079 1,630
05/10/2013 22.36 22.36 22.36 22.36 100
05/09/2013 22.411 22.411 22.411 22.411 00
05/08/2013 22.411 22.411 22.411 22.411 00
05/07/2013 22.52 22.52 22.39 22.411 3,228
05/06/2013 21.94 21.94 21.94 21.94 00
05/03/2013 21.94 21.94 21.94 21.94 00
05/02/2013 21.94 21.94 21.94 21.94 00
05/01/2013 21.64 21.94 21.64 21.94 500
04/30/2013 21.6 21.6 21.6 21.6 00
04/29/2013 21.6 21.6 21.6 21.6 00
04/26/2013 21.6 21.6 21.6 21.6 00
04/25/2013 21.59 21.6 21.55 21.6 582
04/24/2013 21.47 21.57 21.47 21.5699 3,150
04/23/2013 21.06 21.27 20.98 21.27 5,585
04/22/2013 20.69 20.69 20.69 20.69 00
04/19/2013 20.69 20.69 20.69 20.69 00
04/18/2013 20.69 20.69 20.69 20.69 400
04/17/2013 20.66 20.71 20.66 20.71 4,400
04/16/2013 20.96 20.96 20.96 20.96 00
04/15/2013 20.96 20.96 20.96 20.96 843
04/12/2013 21.5429 21.5429 21.5429 21.5429 00
04/11/2013 21.5429 21.5429 21.5429 21.5429 290
04/10/2013 21.31 21.45 21.3 21.45 3,402
04/09/2013 21.04 21.16 21.04 21.16 300
04/08/2013 20.7459 21.01 20.7459 20.84 400
04/05/2013 20.69 20.74 20.69 20.69 2,125
04/04/2013 20.98 20.98 20.87 20.87 350
04/03/2013 21.12 21.12 21.12 21.12 500
04/02/2013 21.18 21.18 21.18 21.18 00
04/01/2013 21.18 21.18 21.18 21.18 00
03/28/2013 21.18 21.18 21.18 21.18 00
03/27/2013 21.18 21.18 21.18 21.18 00
03/26/2013 21.18 21.18 21.18 21.18 00
03/25/2013 21.18 21.18 21.18 21.18 00
03/22/2013 21.15 21.18 21.15 21.18 307
03/21/2013 20.986 20.986 20.986 20.986 00
03/20/2013 20.986 20.986 20.986 20.986 00
03/19/2013 21.35 21.35 20.98 20.986 2,620
03/18/2013 21.55 21.55 21.55 21.55 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.