GUGGENHEIM DEFENSIVE EQUITY $33.65

down -0.33


22/5/2013 04:22 PM  |  NYSEARCA : DEF  |  Industries :
Type:

DEF historical data

Date Open High Low Close Volume
5/22/2013 34.02 34.20 33.57 33.65 546
5/21/2013 33.96 34.04 33.80 33.98 952
5/20/2013 33.95 34.02 33.87 33.90 600
5/17/2013 33.88 33.96 33.81 33.93 606
5/16/2013 34.00 34.07 33.75 33.79 754
5/15/2013 33.84 34.09 33.80 34.04 370
5/14/2013 33.59 33.84 33.59 33.81 651
5/13/2013 33.64 33.64 33.46 33.53 804
5/10/2013 33.55 33.62 33.45 33.59 1350
5/9/2013 33.73 33.73 33.44 33.47 579
5/8/2013 33.69 33.73 33.62 33.73 685
5/7/2013 33.48 33.62 33.41 33.60 250
5/6/2013 33.50 33.50 33.35 33.38 841
5/3/2013 33.38 33.53 33.35 33.49 591
5/2/2013 33.30 33.30 33.11 33.20 846
5/1/2013 33.29 33.32 33.06 33.10 345
4/30/2013 33.23 33.35 33.14 33.31 496
4/29/2013 33.15 33.29 33.10 33.24 288
4/26/2013 33.18 33.23 33.03 33.09 364
4/25/2013 33.24 33.30 33.12 33.15 493
4/24/2013 33.28 33.28 33.16 33.18 282
4/23/2013 33.11 33.25 33.00 33.25 341
4/22/2013 32.95 33.07 32.82 33.01 325
4/19/2013 32.63 32.96 32.50 32.95 501
4/18/2013 32.64 32.64 32.47 32.53 414
4/17/2013 32.79 32.79 32.39 32.58 563
4/16/2013 32.48 32.87 32.48 32.86 516
4/15/2013 32.91 32.91 32.33 32.38 1154
4/12/2013 32.93 33.00 32.82 32.97 746
4/11/2013 32.95 33.00 32.92 32.96 841
4/10/2013 32.67 32.89 32.67 32.87 323
4/9/2013 32.58 32.72 32.49 32.63 681
4/8/2013 32.36 32.55 32.23 32.55 364
4/5/2013 32.15 32.34 32.02 32.34 352
4/4/2013 32.25 32.41 32.24 32.40 219
4/3/2013 32.50 32.54 32.14 32.24 352
4/2/2013 32.51 32.59 32.40 32.45 412
4/1/2013 32.50 32.50 32.33 32.41 288
3/28/2013 32.30 32.57 32.26 32.51 383
3/27/2013 32.12 32.29 32.05 32.28 209
3/26/2013 32.02 32.23 32.02 32.23 324
3/25/2013 31.99 32.14 31.87 31.95 456
3/22/2013 31.92 32.05 31.92 31.96 1003
3/21/2013 31.88 31.97 31.81 31.84 212
3/20/2013 31.81 31.96 31.81 31.93 268
3/19/2013 31.79 31.79 31.57 31.70 151
3/18/2013 31.73 31.79 31.62 31.68 201
3/15/2013 31.89 31.89 31.76 31.86 170
3/14/2013 31.79 31.88 31.79 31.88 543
3/13/2013 31.78 31.84 31.72 31.79 185
3/12/2013 31.82 31.82 31.68 31.72 244
3/11/2013 31.71 31.78 31.66 31.78 190
3/8/2013 31.62 31.72 31.57 31.68 432
3/7/2013 31.59 31.59 31.51 31.53 257
3/6/2013 31.66 31.68 31.52 31.56 565
3/5/2013 31.53 31.62 31.53 31.58 285
3/4/2013 31.20 31.39 31.15 31.38 290
3/1/2013 31.08 31.23 30.97 31.22 266
2/28/2013 31.08 31.25 31.06 31.12 381
2/27/2013 30.77 31.06 30.72 31.01 1122
2/26/2013 30.66 30.71 30.50 30.71 261
2/25/2013 31.00 31.10 30.57 30.58 272
2/22/2013 30.81 30.95 30.79 30.95 1049
2/21/2013 30.74 30.77 30.58 30.66 682
2/20/2013 31.09 31.09 30.80 30.80 402
2/19/2013 30.86 31.01 30.86 31.01 988
2/15/2013 30.88 30.88 30.73 30.77 394
2/14/2013 30.76 30.81 30.72 30.76 161
2/13/2013 30.82 30.82 30.75 30.77 77
2/12/2013 30.75 30.79 30.54 30.79 541
2/11/2013 30.77 30.77 30.65 30.70 226
2/8/2013 30.70 30.70 30.62 30.69 246
2/7/2013 30.61 30.61 30.41 30.57 423
2/6/2013 30.50 30.50 30.33 30.47 107
2/5/2013 30.53 30.60 30.41 30.49 65
2/4/2013 30.54 30.54 30.36 30.37 381
2/1/2013 30.52 30.59 30.51 30.54 141
1/31/2013 30.28 30.44 30.28 30.43 654
1/30/2013 30.43 30.43 30.30 30.32 512
1/29/2013 30.16 30.34 30.16 30.33 228
1/28/2013 30.16 30.19 30.07 30.17 701
1/25/2013 30.10 30.17 30.01 30.16 186
1/24/2013 30.00 30.13 30.00 30.03 170
1/23/2013 30.01 30.01 29.93 29.98 98
1/22/2013 29.83 30.03 29.83 29.99 1154
1/18/2013 29.69 29.80 29.66 29.80 94
1/17/2013 29.49 29.70 29.49 29.66 1311
1/16/2013 29.50 29.51 29.45 29.46 65
1/15/2013 29.42 29.53 29.39 29.52 712
1/14/2013 29.44 29.45 29.39 29.43 189
1/11/2013 29.39 29.42 29.33 29.38 118
1/10/2013 29.33 29.38 29.31 29.38 99
1/9/2013 29.17 29.23 29.17 29.21 335
1/8/2013 29.20 29.20 29.12 29.13 91
1/7/2013 29.37 29.37 29.24 29.26 229
1/4/2013 29.26 29.37 29.26 29.36 241
1/3/2013 29.13 29.29 29.13 29.20 121
1/2/2013 28.98 29.14 28.98 29.14 261
12/31/2012 28.23 28.57 28.13 28.57 247
12/28/2012 28.32 28.44 28.23 28.25 112
Marketplace
Trading Center