Guggenheim Defensive Equity $35.75

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : DEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
4/17/201435.7735.7735.6735.7513,048
4/16/201435.6835.7435.5135.7410,064
4/15/201435.3535.4535.1935.4518,830
4/14/201435.1935.3335.1335.199,364
4/11/201435.1035.1434.9735.0114,900
4/10/201435.5435.6235.1935.197,609
4/9/201435.3435.5035.3135.499,057
4/8/201435.0435.3635.0435.319,361
4/7/201435.3135.3135.0735.1613,254
4/4/201435.4235.5635.2335.2716,383
4/3/201435.3835.4235.2035.296,643
4/2/201435.1735.2735.1735.2434,171
4/1/201435.1535.1935.0635.195,756
3/31/201434.9035.1334.9035.1010,136
3/28/201434.7434.8534.7334.8511,686
3/27/201434.5534.6834.5134.6017,959
3/26/201434.5534.6834.4834.4815,519
3/25/201434.3234.5334.3234.5129,359
3/24/201434.2634.3234.1534.308,168
3/21/201434.2634.4634.2534.263,668
3/20/201434.1634.2134.0434.195,961
3/19/201434.5334.5734.1334.2111,285
3/18/201434.3734.5734.3634.5320,911
3/17/201434.2134.4134.2134.356,880
3/14/201434.1034.2234.0034.144,783
3/13/201434.3134.3234.0134.039,067
3/12/201434.0034.2034.0034.206,423
3/11/201434.2334.2634.1234.124,939
3/10/201434.1834.2234.0034.1616,379
3/7/201434.3234.3934.1534.2418,522
3/6/201434.5134.5134.3834.3822,661
3/5/201434.5334.5334.4034.416,416
3/4/201434.3634.5134.3634.4740,077
3/3/201434.2034.2334.0934.1721,905
2/28/201434.3034.4834.2734.4024,378
2/27/201434.1234.2434.1234.2128,782
2/26/201434.1134.1834.1034.1711,696
2/25/201434.2134.2434.0034.0761,181
2/24/201434.0934.3434.0934.0910,493
2/21/201434.0734.2034.0734.0913,620
2/20/201433.9434.1033.9334.0617,222
2/19/201434.1034.1733.9333.9315,231
2/18/201434.0134.1334.0134.0928,935
2/14/201433.7934.0233.7933.9934,299
2/13/201433.5633.8433.5633.8239,801
2/12/201433.5633.6833.5633.6214,196
2/11/201433.3633.6233.3433.5612,647
2/10/201433.1833.2933.1433.2812,027
2/7/201433.1733.3833.1633.3417,402
2/6/201432.8033.0632.8033.0112,905
2/5/201432.7132.7832.5532.7117,991
2/4/201432.7832.7832.6232.7713,391
2/3/201433.2433.2732.6832.6842,495
1/31/201432.9633.3932.9633.2725,569
1/30/201433.1433.3833.1433.3416,228
1/29/201433.0733.1832.9932.9931,829
1/28/201433.1633.2833.1633.2517,722
1/27/201433.2633.3633.0433.1528,139
1/24/201433.6733.6733.3333.3515,240
1/23/201433.8933.8933.7633.849,317
1/22/201434.0034.1133.9534.0121,352
1/21/201433.9533.9633.7833.9245,610
1/17/201433.8633.9133.7733.7810,644
1/16/201433.8333.9133.8033.8822,639
1/15/201433.7933.9233.7933.8479,969
1/14/201433.5833.8433.5833.7828,231
1/13/201433.7033.8033.4533.5118,894
1/10/201433.6533.8533.6533.7818,300
1/9/201433.5933.6033.4933.5721,851
1/8/201433.7533.7833.5333.5416,603
1/7/201433.7333.7833.7333.7620,934
1/6/201433.7533.7533.6133.6332,905
1/3/201433.8533.8533.6733.7129,218
1/2/201434.0834.0833.7233.8225,907
12/31/201334.1934.2334.1334.1826,240
12/30/201334.0134.1334.0134.1314,999
12/27/201333.9734.0733.9734.0717,606
12/26/201333.9333.9833.9133.9116,304
12/24/201333.8233.9633.8233.9510,939
12/23/201334.5234.6134.5234.5319,357
12/20/201334.2034.4234.2034.359,851
12/19/201334.1734.1733.9734.1213,769
12/18/201333.9734.1533.7334.1517,577
12/17/201334.0234.0233.8333.8727,839
12/16/201333.8534.0633.8533.9027,180
12/13/201333.7533.8233.6633.7334,300
12/12/201333.8133.8133.7133.7219,782
12/11/201334.2734.2733.8433.8410,651
12/10/201334.4234.4234.2634.2711,776
12/9/201334.4234.4534.3734.4213,862
12/6/201334.2934.4634.1634.4618,848
12/5/201334.1734.1734.0134.0715,895
12/4/201334.2834.3334.0334.227,973
12/3/201334.3734.4134.2734.4026,914
12/2/201334.6034.6034.4234.429,729
11/29/201334.7334.7734.6334.634,119
11/27/201334.6534.6534.5534.6318,959
11/26/201334.6234.6434.5234.5512,981
11/25/201334.7234.7734.6434.6416,445
11/22/201334.5834.7834.5834.7128,821
Trading Center