Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hedge Replication ETF (NY: HDG )

48.90 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.00 38.00 38.00 38.00 0 +0.09(+0.22%)
Feb 28, 2012 37.93 37.98 37.90 37.91 3,593 +0.14(+0.38%)
Feb 27, 2012 38.14 38.14 37.77 37.77 3,071 -0.13(-0.35%)
Feb 23, 2012 37.90 37.90 37.90 37.90 0 +0.07(+0.17%)
Feb 22, 2012 37.84 37.84 37.84 37.84 412 -0.02(-0.05%)
Feb 21, 2012 38.00 38.02 37.85 37.86 2,495 -0.12(-0.32%)
Feb 17, 2012 37.98 37.98 37.98 37.98 211 +0.14(+0.37%)
Feb 16, 2012 37.78 37.84 37.78 37.84 897 +0.04(+0.10%)
Feb 15, 2012 38.25 38.25 37.78 37.80 7,162 +0.10(+0.26%)
Feb 14, 2012 37.74 37.74 37.69 37.70 846 -0.12(-0.31%)
Feb 13, 2012 37.82 37.82 37.78 37.82 1,773 +0.12(+0.33%)
Feb 10, 2012 37.40 37.70 37.40 37.70 731 -0.23(-0.62%)
Feb 09, 2012 37.93 37.93 37.93 37.93 726 +0.04(+0.11%)
Feb 07, 2012 37.94 37.89 37.89 37.89 423 -0.03(-0.07%)
Feb 06, 2012 37.92 37.92 37.91 37.91 1,480 -0.14(-0.37%)
Feb 03, 2012 37.99 38.05 37.84 38.05 951 +0.26(+0.70%)
Feb 02, 2012 37.78 37.79 37.78 37.79 956 +0.05(+0.13%)
Feb 01, 2012 37.04 37.87 37.04 37.74 3,058 +0.25(+0.66%)
Jan 31, 2012 37.54 37.59 37.47 37.50 2,849 +0.12(+0.32%)
Jan 30, 2012 37.51 37.51 37.38 37.38 842 -0.58(-1.53%)
Jan 27, 2012 37.96 37.96 37.91 37.96 1,496 +0.43(+1.16%)
Jan 25, 2012 37.53 37.53 37.53 37.53 2,749 +0.17(+0.45%)
Jan 24, 2012 37.72 37.72 37.21 37.36 3,406 -0.05(-0.15%)
Jan 23, 2012 37.41 37.41 37.41 37.41 899 +0.24(+0.64%)
Jan 18, 2012 37.18 37.18 37.18 37.18 1,269 +0.08(+0.22%)
Jan 17, 2012 37.12 37.12 37.09 37.09 406 +0.24(+0.65%)
Jan 13, 2012 36.85 36.85 36.85 36.85 1,057 -0.14(-0.38%)
Jan 12, 2012 37.35 37.35 37.00 37.00 1,163 +0.12(+0.33%)
Jan 10, 2012 36.87 36.87 36.87 36.87 211 +0.09(+0.25%)
Jan 09, 2012 36.84 36.84 36.78 36.78 1,993 +0.00(+0.00%)
Jan 05, 2012 36.78 36.78 36.78 36.78 846 -0.14(-0.38%)
Jan 03, 2012 37.02 36.92 36.92 36.92 951 +0.18(+0.48%)
Dec 30, 2011 36.71 36.75 36.66 36.74 4,493 +0.23(+0.64%)
Dec 28, 2011 36.51 36.51 36.51 36.51 0 -0.21(-0.57%)
Dec 27, 2011 37.25 37.25 36.72 36.72 211 +0.01(+0.03%)
Dec 23, 2011 36.71 36.71 36.71 36.71 317 +0.21(+0.57%)
Dec 21, 2011 36.46 36.50 36.44 36.50 2,033 +0.10(+0.27%)
Dec 20, 2011 36.41 36.41 36.41 36.41 211 +0.21(+0.59%)
Dec 19, 2011 36.25 36.26 36.19 36.19 1,089 -0.07(-0.20%)
Dec 14, 2011 36.27 36.27 36.27 36.27 0 -0.17(-0.47%)
Dec 13, 2011 36.44 36.44 36.44 36.44 211 -0.07(-0.18%)
Dec 12, 2011 36.51 36.52 36.49 36.50 5,241 -0.32(-0.86%)
Dec 09, 2011 36.77 36.82 36.77 36.82 1,790 +0.21(+0.57%)
Dec 08, 2011 36.67 36.67 36.60 36.61 5,615 -0.17(-0.45%)
Dec 07, 2011 36.83 36.83 36.77 36.78 36,854 -0.14(-0.38%)
Dec 06, 2011 36.92 36.92 36.92 36.92 338 +0.05(+0.13%)
Dec 05, 2011 36.87 36.87 36.87 36.87 1,447 +0.07(+0.20%)
Dec 01, 2011 36.80 36.80 36.80 36.80 528 +0.52(+1.44%)
Nov 29, 2011 36.28 36.28 36.28 36.28 211 +0.19(+0.52%)
Nov 28, 2011 36.10 36.10 36.09 36.09 26,441 +0.45(+1.27%)
Nov 25, 2011 35.83 35.89 35.63 35.63 53,106 -0.13(-0.35%)
Nov 23, 2011 36.00 36.00 35.71 35.76 5,541 -0.33(-0.92%)
Nov 21, 2011 36.00 36.09 36.09 36.09 528 -0.36(-0.98%)
Nov 18, 2011 36.40 36.45 36.40 36.45 428 -0.12(-0.34%)
Nov 17, 2011 36.54 36.57 36.54 36.57 1,269 -0.26(-0.69%)
Nov 15, 2011 36.67 36.83 36.83 36.83 846 +0.07(+0.18%)
Nov 14, 2011 36.08 36.82 36.08 36.76 740 -0.21(-0.56%)
Nov 11, 2011 36.97 36.97 36.97 36.97 528 +0.34(+0.93%)
Nov 10, 2011 36.63 36.63 36.63 36.63 137 +0.07(+0.18%)
Nov 09, 2011 36.71 36.74 36.56 36.56 3,490 -0.52(-1.40%)
Nov 08, 2011 37.08 37.08 37.08 37.08 264 +0.11(+0.31%)
Nov 07, 2011 36.97 36.97 36.97 36.97 505 +0.02(+0.05%)
Nov 04, 2011 36.77 36.95 36.77 36.95 2,589 -0.03(-0.08%)
Nov 03, 2011 36.85 36.98 36.85 36.98 2,267 +0.42(+1.14%)
Nov 01, 2011 36.64 36.56 36.56 36.56 317 -0.78(-2.10%)
Oct 31, 2011 37.35 37.35 37.35 37.35 105 -0.22(-0.58%)
Oct 28, 2011 37.36 37.56 37.36 37.56 634 +0.09(+0.25%)
Oct 27, 2011 37.47 37.47 37.47 37.47 211 +0.71(+1.93%)
Oct 26, 2011 36.76 36.76 36.76 36.76 528 +0.08(+0.21%)
Oct 25, 2011 37.29 37.29 36.68 36.68 1,821 +0.10(+0.28%)
Oct 21, 2011 36.49 36.58 36.58 36.58 1,163 +0.00(+0.00%)
Oct 19, 2011 36.58 36.58 36.58 36.58 0 +0.13(+0.36%)
Oct 18, 2011 36.46 36.46 36.42 36.45 349 +0.19(+0.52%)
Oct 17, 2011 36.26 36.26 36.26 36.26 528 -0.40(-1.08%)
Oct 14, 2011 36.63 36.67 36.62 36.66 12,980 +0.25(+0.69%)
Oct 13, 2011 36.40 36.48 36.37 36.41 2,194 -0.19(-0.52%)
Oct 12, 2011 36.45 36.60 36.43 36.60 14,367 +0.39(+1.06%)
Oct 10, 2011 36.17 36.21 36.21 36.21 951 +0.25(+0.68%)
Oct 07, 2011 35.97 35.97 35.97 35.97 31,502 +0.56(+1.58%)
Oct 05, 2011 35.41 35.41 35.41 35.41 317 +0.24(+0.67%)
Oct 04, 2011 34.96 35.17 34.21 35.17 4,415 -0.26(-0.72%)
Oct 03, 2011 35.43 35.43 35.43 35.43 118 -0.12(-0.35%)
Sep 30, 2011 35.55 35.55 35.55 35.55 317 -0.21(-0.58%)
Sep 28, 2011 35.76 35.76 35.76 35.76 0 -0.25(-0.68%)
Sep 27, 2011 36.07 36.07 35.98 36.00 1,269 +0.59(+1.67%)
Sep 26, 2011 35.44 35.46 35.41 35.41 6,769 +0.06(+0.17%)
Sep 23, 2011 35.35 35.35 35.35 35.35 105 +0.13(+0.38%)
Sep 22, 2011 35.31 35.31 35.22 35.22 1,694 -0.77(-2.13%)
Sep 21, 2011 36.03 36.04 35.98 35.98 1,692 -0.34(-0.94%)
Sep 20, 2011 36.35 36.35 36.32 36.32 634 +0.20(+0.55%)
Sep 19, 2011 37.01 37.01 36.12 36.13 1,903 -0.22(-0.60%)
Sep 16, 2011 36.34 36.34 36.34 36.34 1,057 +0.08(+0.21%)
Sep 15, 2011 36.27 36.27 36.27 36.27 211 +0.16(+0.45%)
Sep 13, 2011 36.11 36.11 36.11 36.11 0 +0.21(+0.58%)
Sep 12, 2011 35.94 35.94 35.78 35.90 317 -0.25(-0.68%)
Sep 09, 2011 36.15 36.15 36.15 36.15 1,057 -0.37(-1.01%)
Sep 08, 2011 35.80 36.51 35.80 36.51 951 +0.09(+0.23%)
Sep 07, 2011 36.43 36.43 36.43 36.43 317 +0.49(+1.35%)
Sep 06, 2011 36.00 36.00 35.86 35.94 3,596 -0.43(-1.17%)
Sep 02, 2011 36.37 36.37 36.37 36.37 105 -0.31(-0.86%)
Sep 01, 2011 36.82 36.82 36.68 36.68 1,586 -0.06(-0.16%)
Aug 31, 2011 41.85 41.85 36.74 36.74 1,385 +0.04(+0.10%)
Aug 30, 2011 36.45 36.70 36.45 36.70 2,763 +0.44(+1.21%)
Aug 26, 2011 36.27 36.27 36.27 36.27 211 +0.09(+0.26%)
Aug 25, 2011 36.96 36.96 36.15 36.17 1,149 -0.32(-0.88%)
Aug 24, 2011 36.49 36.49 36.49 36.49 158,651 +0.00(+0.00%)
Aug 23, 2011 36.49 36.49 36.49 36.49 105 -0.47(-1.27%)
Aug 22, 2011 36.97 36.97 36.97 36.97 317 +1.06(+2.96%)
Aug 19, 2011 36.49 36.49 35.90 35.90 116,926 -0.14(-0.38%)
Aug 18, 2011 36.64 36.64 36.04 36.04 2,529 -0.60(-1.63%)
Aug 17, 2011 36.71 36.83 36.64 36.64 30,196 +0.09(+0.24%)
Aug 16, 2011 36.56 36.58 36.55 36.55 391 +0.15(+0.42%)
Aug 12, 2011 36.40 36.40 36.40 36.40 0 +0.21(+0.57%)
Aug 11, 2011 36.25 36.25 36.19 36.19 4,112 +0.22(+0.60%)
Aug 10, 2011 36.08 36.08 35.98 35.98 2,369 -0.24(-0.65%)
Aug 09, 2011 36.21 36.21 36.11 36.21 4,405 +0.34(+0.95%)
Aug 08, 2011 36.12 36.12 35.82 35.87 581 -0.80(-2.19%)
Aug 05, 2011 36.88 36.88 36.52 36.67 29,212 -0.21(-0.56%)
Aug 04, 2011 37.02 37.02 36.88 36.88 2,115 -0.41(-1.09%)
Aug 03, 2011 37.31 37.31 37.29 37.29 10,709 -0.15(-0.41%)
Aug 02, 2011 37.58 37.58 37.44 37.44 1,919 -0.31(-0.83%)
Aug 01, 2011 37.93 37.93 37.75 37.75 814 -0.01(-0.03%)
Jul 29, 2011 37.76 37.76 37.76 37.76 105 -0.04(-0.10%)
Jul 28, 2011 37.76 37.88 37.76 37.80 2,749 -0.02(-0.05%)
Jul 27, 2011 37.91 37.91 37.82 37.82 4,806 -0.27(-0.72%)
Jul 26, 2011 38.17 38.17 38.03 38.09 3,278 -0.03(-0.07%)
Jul 25, 2011 38.11 38.12 38.11 38.12 5,711 +0.01(+0.02%)
Jul 22, 2011 38.12 38.12 38.11 38.11 177,457 -0.05(-0.12%)
Jul 21, 2011 38.00 38.17 38.00 38.16 7,615 +0.17(+0.45%)
Jul 20, 2011 37.99 37.99 37.99 37.99 211 +0.04(+0.12%)
Jul 19, 2011 37.89 37.94 37.89 37.94 317 +0.19(+0.51%)
Jul 18, 2011 37.78 37.78 37.72 37.75 2,712 -0.03(-0.07%)
Jul 15, 2011 37.94 37.94 37.78 37.78 2,654 -0.10(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.