GUGGENHEIM S&P GLOBAL WATER IN $23.83

down -0.46


19/6/2013 04:19 PM  |  NYSEARCA : CGW  |  Industries :
Type:

CGW historical data

Date Open High Low Close Volume
6/18/2013 24.07 24.32 24.07 24.29 434
6/17/2013 24.16 24.29 24.00 24.08 405
6/14/2013 24.06 24.08 23.91 24.01 355
6/13/2013 23.89 24.20 23.89 24.16 212
6/12/2013 24.05 24.05 23.79 23.83 711
6/11/2013 24.00 24.11 23.92 24.00 365
6/10/2013 24.29 24.29 24.09 24.22 656
6/7/2013 24.25 24.36 24.20 24.36 260
6/6/2013 23.96 24.15 23.88 24.13 520
6/5/2013 24.19 24.19 23.92 23.92 703
6/4/2013 24.57 24.57 24.20 24.33 705
6/3/2013 24.50 24.60 24.38 24.60 507
5/31/2013 24.60 24.64 24.34 24.36 526
5/30/2013 24.60 24.77 24.60 24.70 528
5/29/2013 24.53 24.60 24.41 24.52 152
5/28/2013 24.70 24.89 24.64 24.72 761
5/24/2013 24.59 24.64 24.43 24.64 329
5/23/2013 24.52 24.75 24.50 24.74 463
5/22/2013 25.14 25.22 24.69 24.77 937
5/21/2013 25.08 25.22 25.05 25.13 736
5/20/2013 24.96 25.12 24.88 25.09 159
5/17/2013 24.83 24.89 24.77 24.86 176
5/16/2013 24.79 24.87 24.70 24.74 485
5/15/2013 24.75 24.83 24.67 24.83 324
5/14/2013 24.53 24.73 24.53 24.67 453
5/13/2013 24.44 24.44 24.31 24.41 570
5/10/2013 24.44 24.46 24.32 24.42 446
5/9/2013 24.50 24.59 24.36 24.38 362
5/8/2013 24.48 24.57 24.46 24.57 264
5/7/2013 24.34 24.43 24.28 24.38 444
5/6/2013 24.38 24.41 24.34 24.40 391
5/3/2013 24.34 24.47 24.34 24.34 545
5/2/2013 24.00 24.15 24.00 24.11 426
5/1/2013 24.27 24.29 24.01 24.05 521
4/30/2013 24.05 24.24 24.00 24.24 400
4/29/2013 24.05 24.14 23.94 24.10 315
4/26/2013 23.99 23.99 23.87 23.93 360
4/25/2013 23.94 24.01 23.88 23.94 432
4/24/2013 23.63 23.80 23.63 23.77 325
4/23/2013 23.53 23.71 23.47 23.64 804
4/22/2013 23.46 23.46 23.23 23.43 240
4/19/2013 23.35 23.47 23.34 23.41 542
4/18/2013 23.46 23.46 23.28 23.36 782
4/17/2013 23.80 23.81 23.38 23.55 489
4/16/2013 23.82 23.98 23.73 23.98 438
4/15/2013 24.09 24.09 23.62 23.66 522
4/12/2013 24.27 24.27 24.09 24.23 326
4/11/2013 24.19 24.34 24.19 24.24 379
4/10/2013 23.91 24.18 23.91 24.15 1246
4/9/2013 23.82 23.92 23.69 23.79 279
4/8/2013 23.65 23.71 23.57 23.71 182
4/5/2013 23.53 23.67 23.45 23.66 500
4/4/2013 23.58 23.77 23.58 23.74 254
4/3/2013 23.81 23.95 23.59 23.62 295
4/2/2013 23.77 23.85 23.68 23.72 271
4/1/2013 23.84 23.95 23.64 23.71 341
3/28/2013 23.84 23.98 23.76 23.94 575
3/27/2013 23.65 23.73 23.49 23.70 325
3/26/2013 23.80 23.90 23.78 23.89 498
3/25/2013 24.02 24.02 23.64 23.75 662
3/22/2013 23.98 24.05 23.89 23.99 222
3/21/2013 23.91 23.98 23.84 23.88 515
3/20/2013 23.97 24.01 23.92 23.96 460
3/19/2013 23.88 23.95 23.64 23.79 543
3/18/2013 23.70 23.93 23.70 23.80 389
3/15/2013 23.97 23.98 23.90 23.91 316
3/14/2013 23.83 23.94 23.80 23.94 455
3/13/2013 23.80 23.81 23.65 23.77 298
3/12/2013 23.94 23.95 23.69 23.74 380
3/11/2013 23.94 23.97 23.84 23.94 463
3/8/2013 23.81 23.93 23.79 23.93 445
3/7/2013 23.95 24.00 23.86 23.92 423
3/6/2013 24.00 24.01 23.88 23.92 434
3/5/2013 23.92 24.03 23.90 23.94 459
3/4/2013 23.57 23.76 23.57 23.73 601
3/1/2013 23.55 23.60 23.35 23.54 485
2/28/2013 23.57 23.76 23.57 23.60 352
2/27/2013 23.35 23.70 23.35 23.62 379
2/26/2013 23.14 23.22 23.05 23.19 282
2/25/2013 23.52 23.61 22.92 22.92 326
2/22/2013 23.37 23.53 23.37 23.51 315
2/21/2013 23.43 23.43 23.18 23.25 412
2/20/2013 23.75 23.80 23.47 23.47 181
2/19/2013 23.57 23.80 23.57 23.80 903
2/15/2013 23.56 23.70 23.54 23.58 226
2/14/2013 23.50 23.59 23.50 23.56 501
2/13/2013 23.70 23.76 23.61 23.66 363
2/12/2013 23.38 23.61 23.38 23.57 391
2/11/2013 23.41 23.43 23.32 23.40 963
2/8/2013 23.43 23.48 23.37 23.42 319
2/7/2013 23.43 23.50 23.24 23.35 468
2/6/2013 23.31 23.44 23.25 23.44 255
2/5/2013 23.30 23.41 23.29 23.37 276
2/4/2013 23.28 23.34 23.12 23.14 244
2/1/2013 23.37 23.41 23.29 23.39 211
1/31/2013 23.17 23.23 23.10 23.20 336
1/30/2013 23.36 23.36 23.20 23.26 356
1/29/2013 23.24 23.41 23.24 23.39 172
1/28/2013 23.29 23.33 23.22 23.33 326
1/25/2013 23.39 23.41 23.27 23.32 389
Marketplace
Trading Center