Home > Quotes > TGEM > Historical Prices

Historical Stock Prices

(ETF)
TGEM 
$20.63
*  
unch
  negative  
unch
Get TGEM Alerts
*Delayed - data as of May 24, 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 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 20.63 20.63 20.63 20.63 00
05/23/2013 20.63 20.63 20.63 20.63 00
05/22/2013 20.63 20.63 20.63 20.63 00
05/21/2013 20.63 20.63 20.63 20.63 114
05/20/2013 20.65 20.65 20.65 20.65 00
05/17/2013 20.65 20.65 20.65 20.65 00
05/16/2013 20.65 20.65 20.65 20.65 00
05/15/2013 20.65 20.65 20.65 20.65 00
05/14/2013 20.7 20.7 20.65 20.65 400
05/13/2013 20.29 20.29 20.29 20.29 00
05/10/2013 20.29 20.29 20.29 20.29 00
05/09/2013 20.29 20.29 20.29 20.29 00
05/08/2013 20.29 20.29 20.29 20.29 00
05/07/2013 20.29 20.29 20.29 20.29 00
05/06/2013 20.29 20.29 20.29 20.29 00
05/03/2013 20.29 20.29 20.29 20.29 2,400
05/02/2013 19.911 19.911 19.911 19.911 00
05/01/2013 19.911 19.911 19.911 19.911 00
04/30/2013 19.911 19.911 19.911 19.911 00
04/29/2013 19.911 19.911 19.911 19.911 00
04/26/2013 19.911 19.911 19.911 19.911 00
04/25/2013 19.8901 19.911 19.8901 19.911 445
04/24/2013 19.52 19.52 19.52 19.52 00
04/23/2013 19.52 19.52 19.52 19.52 00
04/22/2013 19.62 19.62 19.52 19.52 200
04/19/2013 19.4589 19.4589 19.36 19.41 600
04/18/2013 19.53 19.53 19.53 19.53 00
04/17/2013 19.53 19.53 19.53 19.53 00
04/16/2013 19.53 19.53 19.53 19.53 00
04/15/2013 19.53 19.53 19.53 19.53 00
04/12/2013 19.53 19.53 19.53 19.53 00
04/11/2013 19.53 19.53 19.53 19.53 200
04/10/2013 19.5026 19.55 19.5026 19.55 231
04/09/2013 19.02 19.02 19.02 19.02 00
04/08/2013 19.05 19.05 19.02 19.02 290
04/05/2013 19.0889 19.0889 19.0889 19.0889 100
04/04/2013 19.16 19.16 19.11 19.11 200
04/03/2013 19.08 19.08 19.08 19.08 290
04/02/2013 19.6378 19.65 19.6378 19.65 200
04/01/2013 19.67 19.67 19.67 19.67 100
03/28/2013 19.31 19.53 19.31 19.53 800
03/27/2013 19.485 19.54 19.485 19.54 245
03/26/2013 19.1401 19.1401 19.1401 19.1401 00
03/25/2013 19.14 19.1449 19.14 19.1401 410
03/22/2013 19.17 19.17 19.17 19.17 00
03/21/2013 19.17 19.17 19.17 19.17 940
03/20/2013 18.95 18.95 18.95 18.95 00
03/19/2013 18.95 18.95 18.95 18.95 100
03/18/2013 18.98 18.98 18.88 18.96 1,500
03/15/2013 19.61 19.61 19.61 19.61 00
03/14/2013 19.588 19.61 19.588 19.61 992
03/13/2013 19.5699 19.5699 19.5699 19.5699 100
03/12/2013 19.9 19.9 19.9 19.9 00
03/11/2013 19.89 19.9 19.89 19.9 200
03/08/2013 19.8899 19.8899 19.79 19.79 990
03/07/2013 19.77 19.77 19.77 19.77 100
03/06/2013 19.76 19.8 19.76 19.8 865
03/05/2013 19.41 19.41 19.41 19.41 00
03/04/2013 19.41 19.41 19.41 19.41 100
03/01/2013 19.47 19.47 19.42 19.42 1,960
02/28/2013 19.5226 19.5226 19.5226 19.5226 00
02/27/2013 19.5226 19.5226 19.5226 19.5226 00
02/26/2013 19.5226 19.5226 19.5226 19.5226 00
02/25/2013 19.63 19.63 19.46 19.5226 1,550
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.