Historical Stock Prices

(ETF)
NGE 
$14.7388
*  
0.0012
 negative 
0.01%
Get NGE Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.69 14.75 14.6104 14.7388 114,015
04/16/2014 14.4352 14.8818 14.4352 14.74 11,477
04/15/2014 14.69 14.76 14.5001 14.5578 8,532
04/14/2014 14.76 14.8099 14.65 14.6999 6,042
04/11/2014 14.54 14.87 14.54 14.65 16,313
04/10/2014 14.7396 14.76 14.5 14.5101 20,748
04/09/2014 14.6 14.7399 14.6 14.665 20,964
04/08/2014 14.43 14.5 14.35 14.489 11,024
04/07/2014 14.43 14.4899 14.35 14.4299 97,468
04/04/2014 14.34 14.39 14.25 14.25 10,954
04/03/2014 14.39 14.39 14.15 14.15 7,157
04/02/2014 14.21 14.4 14.21 14.3 6,575
04/01/2014 14.152 14.35 14.15 14.25 6,648
03/31/2014 14.15 14.32 13.85 14.1 10,562
03/28/2014 13.99 14 13.81 13.81 4,773
03/27/2014 13.81 13.95 13.8 13.85 3,196
03/26/2014 13.95 13.95 13.84 13.85 4,335
03/25/2014 13.9 14 13.8201 13.99 2,215
03/24/2014 14.1355 14.1499 13.69 13.859 3,275
03/21/2014 13.98 14.0175 13.651 13.69 8,071
03/20/2014 13.51 13.749 13.51 13.56 5,201
03/19/2014 13.6 13.6 13.5402 13.5402 3,057
03/18/2014 13.64 13.765 13.55 13.61 7,177
03/17/2014 13.69 13.85 13.5533 13.7 6,193
03/14/2014 14.1 14.1 13.7 13.7 8,936
03/13/2014 14 14.22 13.72 13.7244 32,569
03/12/2014 14 14.396 14 14.068 8,550
03/11/2014 14.34 14.35 14.0242 14.0242 2,574
03/10/2014 14.308 14.4399 14.0601 14.29 3,019
03/07/2014 14.3 14.38 14.27 14.32 4,151
03/06/2014 13.95 14.41 13.95 14.2 3,126
03/05/2014 14.29 14.37 14 14 30,632
03/04/2014 14.47 14.47 14.11 14.39 21,184
03/03/2014 14.48 14.49 14.02 14.0701 39,304
02/28/2014 14.14 14.3765 14.07 14.07 44,804
02/27/2014 14.06 14.319 14.06 14.14 5,766
02/26/2014 14.19 14.43 13.75 14.36 2,235
02/25/2014 13.62 14.3858 13.6101 13.99 6,250
02/24/2014 13.87 14.29 13.66 13.92 21,981
02/21/2014 13.9 13.9 13.6 13.6405 24,349
02/20/2014 13.75 13.99 13.75 13.96 36,633
02/19/2014 14.22 14.26 14.15 14.24 7,463
02/18/2014 14.01 14.138 13.8201 14.072 28,447
02/14/2014 14.15 14.17 13.82 14.036 52,266
02/13/2014 14.57 14.57 14.22 14.22 45,461
02/12/2014 14.69 14.737 14.65 14.66 44,269
02/11/2014 14.68 14.89 14.67 14.78 21,782
02/10/2014 14.74 14.7997 14.74 14.7836 8,421
02/07/2014 14.85 14.87 14.71 14.79 24,386
02/06/2014 14.89 14.95 14.8242 14.932 9,505
02/05/2014 14.87 14.87 14.8599 14.8599 557
02/04/2014 14.75 14.9599 14.62 14.9499 8,066
02/03/2014 15.12 15.22 14.75 14.85 19,975
01/31/2014 15.04 15.1 14.8533 15.05 1,677
01/30/2014 15 15.1099 14.9101 15.07 55,611
01/29/2014 15 15.98 15 15.126 8,625
01/28/2014 15.3 15.36 15.172 15.31 5,971
01/27/2014 15.34 15.5865 15.34 15.34 24,826
01/24/2014 16.12 16.12 15.631 15.67 22,213
01/23/2014 16.01 16.198 15.924 16.11 16,224
01/22/2014 16 16.09 15.93 16.02 27,893
01/21/2014 16.35 16.48 16.1 16.23 49,294
01/17/2014 16.11 16.15 16.05 16.05 11,443
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.

Research your brokers before you trade


Want to trade FX?