GUGGENHEIM BRIC $34.60

down -0.09


24/5/2013 04:24 PM  |  NYSEARCA : EEB  |  Industries :
Type:

EEB historical data

Date Open High Low Close Volume
5/24/2013 34.67 34.67 34.40 34.60 212
5/23/2013 34.37 34.72 34.27 34.69 338
5/22/2013 35.50 35.82 34.89 35.00 1216
5/21/2013 35.54 35.64 35.27 35.55 1454
5/20/2013 35.12 35.57 35.10 35.54 1123
5/17/2013 34.93 35.17 34.93 35.12 1012
5/16/2013 34.99 35.22 34.86 34.86 402
5/15/2013 35.00 35.23 35.00 35.08 491
5/14/2013 35.14 35.24 35.00 35.08 348
5/13/2013 35.20 35.24 35.03 35.15 484
5/10/2013 35.45 35.47 35.27 35.38 271
5/9/2013 35.72 35.86 35.46 35.50 418
5/8/2013 35.51 35.80 35.51 35.72 858
5/7/2013 35.04 35.50 35.04 35.45 356
5/6/2013 34.75 34.96 34.74 34.94 728
5/3/2013 34.91 35.16 34.84 34.84 1849
5/2/2013 34.77 34.84 34.65 34.72 192
5/1/2013 34.91 34.93 34.57 34.62 221
4/30/2013 34.50 35.09 34.29 35.09 587
4/29/2013 34.35 34.62 34.33 34.53 169
4/26/2013 34.31 34.37 33.97 34.04 182
4/25/2013 34.36 34.68 34.27 34.53 370
4/24/2013 33.98 34.30 33.98 34.26 1261
4/23/2013 33.51 34.04 33.44 33.88 538
4/22/2013 33.45 33.52 33.26 33.52 287
4/19/2013 33.34 33.52 33.22 33.52 568
4/18/2013 32.94 33.06 32.67 32.95 452
4/17/2013 33.13 33.23 32.67 32.83 629
4/16/2013 33.35 33.54 33.21 33.54 1603
4/15/2013 33.60 33.60 32.95 32.97 1001
4/12/2013 33.96 34.25 33.78 34.13 578
4/11/2013 34.72 34.72 34.46 34.54 316
4/10/2013 34.58 35.02 34.58 34.82 435
4/9/2013 33.94 34.52 33.94 34.40 558
4/8/2013 33.73 33.76 33.55 33.75 383
4/5/2013 33.44 33.89 33.15 33.85 362
4/4/2013 33.93 34.00 33.69 33.75 604
4/3/2013 34.06 34.19 33.84 33.88 647
4/2/2013 34.49 34.49 34.15 34.19 653
4/1/2013 34.46 34.54 34.20 34.22 472
3/28/2013 34.50 34.62 34.39 34.56 448
3/27/2013 34.04 34.54 34.03 34.52 349
3/26/2013 34.19 34.42 34.19 34.35 405
3/25/2013 34.22 34.39 33.97 34.11 1003
3/22/2013 34.25 34.29 34.09 34.18 611
3/21/2013 34.35 34.50 34.17 34.17 310
3/20/2013 34.48 34.68 34.47 34.60 365
3/19/2013 34.62 34.76 34.28 34.47 455
3/18/2013 34.52 34.88 34.41 34.70 449
3/15/2013 35.02 35.15 34.93 34.95 294
3/14/2013 35.28 35.35 35.04 35.16 328
3/13/2013 35.51 35.51 35.12 35.17 457
3/12/2013 35.84 35.93 35.50 35.57 343
3/11/2013 35.89 35.99 35.72 35.90 277
3/8/2013 36.01 36.15 35.91 36.10 442
3/7/2013 35.68 36.09 35.68 35.88 1354
3/6/2013 35.19 35.60 35.08 35.51 668
3/5/2013 34.76 35.09 34.76 34.86 663
3/4/2013 34.51 34.66 34.41 34.60 439
3/1/2013 34.59 34.95 34.59 34.88 205
2/28/2013 34.80 35.13 34.80 34.91 360
2/27/2013 34.55 34.98 34.55 34.91 391
2/26/2013 34.65 34.72 34.22 34.66 408
2/25/2013 35.00 35.21 34.49 34.49 504
2/22/2013 34.93 34.97 34.71 34.94 358
2/21/2013 35.00 35.00 34.42 34.62 742
2/20/2013 35.64 35.81 35.03 35.08 515
2/19/2013 35.76 35.84 35.67 35.69 453
2/15/2013 35.64 35.77 35.55 35.63 593
2/14/2013 35.52 35.65 35.47 35.65 187
2/13/2013 35.56 35.81 35.56 35.77 635
2/12/2013 35.42 35.66 35.40 35.58 321
2/11/2013 35.61 35.61 35.45 35.46 339
2/8/2013 35.57 35.71 35.52 35.64 623
2/7/2013 35.92 35.92 35.36 35.48 504
2/6/2013 35.70 35.81 35.62 35.81 966
2/5/2013 36.04 36.10 35.86 35.86 1061
2/4/2013 36.31 36.37 36.02 36.04 490
2/1/2013 36.83 36.83 36.67 36.77 249
1/31/2013 36.36 36.58 36.28 36.49 412
1/30/2013 36.54 36.58 36.36 36.43 298
1/29/2013 36.55 36.84 36.49 36.77 378
1/28/2013 36.57 36.62 36.38 36.50 251
1/25/2013 36.53 36.78 36.50 36.63 353
1/24/2013 36.71 36.97 36.57 36.73 653
1/23/2013 36.81 36.90 36.71 36.72 476
1/22/2013 36.56 36.88 36.56 36.84 404
1/18/2013 36.78 36.90 36.73 36.86 333
1/17/2013 36.73 36.90 36.73 36.75 481
1/16/2013 36.49 36.67 36.48 36.63 334
1/15/2013 36.84 36.84 36.64 36.81 322
1/14/2013 36.97 37.10 36.85 36.94 414
1/11/2013 36.62 36.84 36.62 36.80 337
1/10/2013 36.64 36.92 36.42 36.86 405
1/9/2013 36.26 36.44 36.18 36.40 300
1/8/2013 36.29 36.29 35.99 36.07 310
1/7/2013 36.52 36.65 36.42 36.63 781
1/4/2013 36.63 36.89 36.58 36.87 556
1/3/2013 36.76 37.08 36.65 36.85 1669
1/2/2013 36.72 36.86 36.57 36.77 1046
Marketplace
Trading Center