Historical Stock Prices

(ETF)
NGE 
$8.27
*  
0.22
2.59%
Get NGE Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
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
06/03/2015 10 10.01 9.864 10.01 9,290
06/02/2015 9.95 10.07 9.8801 10.07 16,379
06/01/2015 10.21 10.21 9.94 10.05 42,314
05/29/2015 10.07 10.2 10.05 10.05 57,277
05/28/2015 10.15 10.3 10.02 10.08 68,330
05/27/2015 10.29 10.34 10.11 10.26 62,497
05/26/2015 10.39 10.39 10.01 10.16 86,226
05/22/2015 10.37 10.37 10.23 10.26 22,910
05/21/2015 10.41 10.41 10.26 10.3799 20,956
05/20/2015 10.31 10.44 10.212 10.4 91,070
05/19/2015 10.55 10.55 10.38 10.4 79,724
05/18/2015 10.45 10.52 10.34 10.52 8,081
05/15/2015 10.46 10.46 10.22 10.25 19,562
05/14/2015 10.3 10.44 10.25 10.32 61,067
05/13/2015 10.26 10.302 10.08 10.2 38,865
05/12/2015 10.16 10.27 10.06 10.12 34,732
05/11/2015 10.42 10.42 10.15 10.16 66,924
05/08/2015 10.37 10.42 10.32 10.41 24,860
05/07/2015 10.25 10.39 10.2 10.37 46,812
05/06/2015 10.29 10.37 10.23 10.34 51,201
05/05/2015 10.48 10.48 10.3012 10.38 20,380
05/04/2015 10.44 10.46 10.27 10.46 60,504
05/01/2015 10.225 10.4 10.225 10.24 26,672
04/30/2015 10.3 10.3596 10.1999 10.2 80,959
*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?