Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PureFunds ISE Diamond Gemstone ETF (NY: GEMS)
18.24 USD  +0.23 (+1.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 17.90 18.24 17.86 18.24 18,000 +0.23(+1.28%)
May 23, 2013 18.01 18.16 17.94 18.01 13,400 -0.29(-1.58%)
May 22, 2013 18.23 18.34 18.22 18.30 3,400 +0.27(+1.50%)
May 20, 2013 18.03 18.03 18.03 0 -0.03(-0.15%)
May 17, 2013 18.06 18.06 18.06 18.06 100 +0.13(+0.71%)
May 16, 2013 17.93 17.93 17.84 17.93 1,300 -0.14(-0.77%)
May 14, 2013 18.07 18.07 18.07 0 +0.04(+0.23%)
May 13, 2013 18.03 18.03 18.03 18.03 207 -0.54(-2.92%)
May 09, 2013 18.57 18.57 18.57 0 -0.02(-0.11%)
May 08, 2013 18.56 18.59 18.56 18.59 500 +0.36(+2.00%)
May 01, 2013 18.22 18.22 18.22 0 -0.15(-0.79%)
Apr 29, 2013 18.37 18.37 18.37 0 +0.61(+3.43%)
Apr 26, 2013 17.80 18.17 17.76 17.76 9,800 -0.31(-1.72%)
Apr 24, 2013 18.07 18.07 18.07 18.07 0 +0.28(+1.57%)
Apr 23, 2013 18.01 18.01 17.79 17.79 5,800 -0.21(-1.17%)
Apr 22, 2013 18.00 18.00 17.90 18.00 57,200 +0.05(+0.28%)
Apr 18, 2013 17.95 17.95 17.95 17.95 0 -0.13(-0.72%)
Apr 17, 2013 18.09 18.15 17.96 18.08 2,450 -0.37(-2.01%)
Apr 15, 2013 18.45 18.45 18.45 0 -0.99(-5.09%)
Apr 12, 2013 20.30 20.30 19.43 19.44 320 -0.10(-0.52%)
Apr 11, 2013 19.60 19.60 19.54 19.54 438 +0.04(+0.21%)
Apr 10, 2013 19.50 19.50 19.50 19.50 803 -0.06(-0.31%)
Apr 05, 2013 19.56 19.56 19.56 0 -0.05(-0.25%)
Apr 04, 2013 19.71 19.76 19.61 19.61 2,400 -0.27(-1.36%)
Apr 02, 2013 19.88 19.88 19.88 19.88 0 -0.33(-1.63%)
Apr 01, 2013 20.21 20.21 20.21 20.21 500 +0.19(+0.95%)
Mar 27, 2013 20.02 20.02 20.02 0 -0.23(-1.14%)
Mar 26, 2013 20.79 20.79 20.15 20.25 513 +0.06(+0.30%)
Mar 25, 2013 20.19 20.19 20.19 20.19 113 -0.06(-0.30%)
Mar 22, 2013 20.17 20.42 20.07 20.25 4,100 +0.06(+0.30%)
Mar 21, 2013 20.19 20.19 20.19 20.19 116 +0.13(+0.65%)
Mar 20, 2013 20.03 20.06 20.03 20.06 200 -0.09(-0.45%)
Mar 19, 2013 20.15 20.15 20.15 20.15 300 -0.05(-0.25%)
Mar 15, 2013 20.20 20.20 20.20 0 +0.02(+0.10%)
Mar 14, 2013 20.16 20.21 20.16 20.18 600 +0.22(+1.10%)
Mar 13, 2013 20.00 20.00 19.96 19.96 600 -0.07(-0.35%)
Mar 12, 2013 20.03 20.03 20.03 20.03 100 -0.25(-1.21%)
Mar 11, 2013 20.19 20.28 20.19 20.28 700 +0.05(+0.23%)
Mar 07, 2013 20.23 20.23 20.23 0 +0.11(+0.53%)
Mar 06, 2013 20.18 20.18 20.12 20.12 700 -0.11(-0.56%)
Mar 05, 2013 20.07 20.35 20.07 20.24 3,500 +0.29(+1.44%)
Mar 04, 2013 20.00 20.00 19.95 19.95 1,050 -0.23(-1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here