Historical Stock Prices

(ETF)
NGE 
$8.23
*  
0.0185
0.22%
Get NGE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading NGE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 8.14 8.2413 8.13 8.23 10,903
09/03/2015 8.13 8.2999 8.12 8.2485 10,026
09/02/2015 8.2 8.2899 8.07 8.23 13,073
09/01/2015 8.24 8.4 8.19 8.28 63,775
08/31/2015 7.97 8.25 7.97 8.24 8,242
08/28/2015 7.7 7.9299 7.7 7.79 11,591
08/27/2015 7.62 7.75 7.6 7.69 82,316
08/26/2015 7.75 7.75 7.4601 7.61 20,541
08/25/2015 7.48 7.7295 7.48 7.7 33,964
08/24/2015 7.63 8.05 7.46 7.71 67,004
08/21/2015 7.84 8.01 7.81 7.84 77,019
08/20/2015 8.02 8.0999 7.77 7.77 117,241
08/19/2015 8.1 8.1786 8.03 8.03 35,191
08/18/2015 8.11 8.17 8.07 8.09 57,396
08/17/2015 8.11 8.27 8.026 8.09 51,204
08/14/2015 8.29 8.45 8.15 8.16 57,161
08/13/2015 8.38 8.38 8.15 8.21 63,744
08/12/2015 8.29 8.55 8.22 8.55 50,421
08/11/2015 8.44 8.6 8.31 8.5 91,640
08/10/2015 8.63 8.63 8.4501 8.62 77,800
08/07/2015 8.62 8.64 8.4379 8.63 39,897
08/06/2015 8.76 8.76 8.55 8.69 75,047
08/05/2015 8.51 8.64 8.48 8.61 73,663
08/04/2015 8.22 8.43 8.22 8.4 57,565
08/03/2015 8.34 8.36 8.08 8.29 62,517
07/31/2015 8.36 8.4 8.16 8.27 113,866
07/30/2015 8.45 8.49 8.22 8.49 123,776
07/29/2015 8.43 8.551 8.36 8.37 31,092
07/28/2015 8.68 8.68 8.43 8.56 70,716
07/27/2015 8.7 8.87 8.4301 8.55 101,163
07/24/2015 8.87 8.87 8.57 8.66 62,962
07/23/2015 8.7 8.8 8.66 8.66 65,803
07/22/2015 8.86 8.86 8.67 8.72 31,389
07/21/2015 8.72 8.85 8.64 8.79 120,854
07/20/2015 8.59 8.7725 8.59 8.64 70,222
07/17/2015 8.66 8.7999 8.62 8.62 22,643
07/16/2015 8.69 8.79 8.64 8.79 137,387
07/15/2015 8.73 8.92 8.57 8.57 24,365
07/14/2015 8.79 8.91 8.7793 8.81 28,011
07/13/2015 9.04 9.055 8.62 8.92 140,462
07/10/2015 8.961 9.04 8.94 8.94 8,212
07/09/2015 9 9.072 8.9101 8.98 27,129
07/08/2015 9.03 9.11 8.9 8.9 122,516
07/07/2015 9.51 9.51 9.02 9.05 259,327
07/06/2015 9.59 9.61 9.41 9.6 114,231
07/02/2015 9.4601 9.66 9.4601 9.61 75,217
07/01/2015 9.69 9.74 9.4874 9.61 69,060
06/30/2015 9.6 9.75 9.56 9.7 88,775
06/29/2015 9.7 9.73 9.52 9.52 20,578
06/26/2015 9.8199 9.8199 9.48 9.54 84,844
06/25/2015 9.74 9.7899 9.559 9.6 44,990
06/24/2015 9.73 9.75 9.64 9.67 21,979
06/23/2015 9.9 9.9 9.69 9.77 100,158
06/22/2015 9.82 9.8699 9.69 9.71 68,540
06/19/2015 9.82 9.86 9.65 9.65 95,260
06/18/2015 9.81 9.86 9.75 9.75 23,671
06/17/2015 9.74 9.93 9.74 9.74 69,117
06/16/2015 9.8 9.96 9.8 9.8 50,426
06/15/2015 9.85 9.96 9.814 9.86 41,116
06/12/2015 9.8 9.89 9.72 9.87 67,668
06/11/2015 9.68 9.87 9.67 9.806 84,211
06/10/2015 9.74 9.86 9.67 9.7 70,042
06/09/2015 9.7 9.87 9.6 9.64 88,699
06/08/2015 9.81 9.83 9.7001 9.74 119,514
06/05/2015 9.85 9.94 9.72 9.73 137,546
06/04/2015 9.92 9.92 9.7 9.79 89,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?