Guggenheim BRIC $33.05

up +0.60


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

EEB historical data

Date Open High Low Close Volume
11/30/200942.9442.9542.3042.70362,900
11/27/200941.7443.0041.5042.60397,700
11/25/200943.3743.9843.2743.92377,600
11/24/200943.1143.1742.5043.12329,700
11/23/200943.6243.7743.0743.26407,500
11/20/200942.6742.6742.1042.60313,700
11/19/200942.7142.9042.1942.75464,600
11/18/200943.8844.0343.1143.36413,500
11/17/200943.1743.9042.8743.87494,000
11/16/200943.2843.6342.9243.53441,500
11/13/200942.0042.7541.7542.66460,800
11/12/200942.7243.0741.7041.94546,300
11/11/200943.6643.6642.7643.10655,400
11/10/200943.1343.2442.3842.95550,300
11/9/200942.4943.3142.4743.21641,700
11/6/200941.0941.8941.0541.53434,500
11/5/200941.0041.7140.8441.70363,300
11/4/200940.9141.2540.4740.67574,800
11/3/200938.7640.1338.5339.96425,400
11/2/200939.4140.1738.7739.43638,100
10/30/200940.7140.7538.4538.79676,600
10/29/200939.2940.9339.1940.74863,900
10/28/200940.1440.3438.3138.381,318,200
10/27/200941.4541.5140.5340.54665,600
10/26/200942.3842.8441.2741.53734,100
10/23/200942.6742.9541.8742.03476,900
10/22/200941.8442.4141.4142.24328,300
10/21/200941.7942.8241.5442.05609,000
10/20/200942.3242.3641.0041.78872,500
10/19/200942.3843.0842.1142.93668,200
10/16/200941.9442.1741.5542.03608,400
10/15/200942.2442.5241.9542.47442,100
10/14/200941.8042.5441.7642.54575,000
10/13/200940.8541.2640.4140.97337,400
10/12/200941.0741.2740.6540.82572,000
10/9/200940.6040.7340.4440.72499,400
10/8/200940.3140.7540.0540.63402,200
10/7/200939.7639.9839.4439.79398,800
10/6/200939.7740.3239.4239.85498,700
10/5/200938.5539.3438.4139.30462,900
10/2/200937.3838.3237.2238.22378,300
10/1/200938.8338.9537.8637.92302,200
9/30/200939.0039.3738.2938.93644,200
9/29/200938.7538.8438.3438.67198,000
9/28/200938.1538.7137.9538.51233,700
9/25/200937.8638.2737.6537.95294,100
9/24/200938.8138.8737.5637.84318,800
9/23/200939.2539.4838.6338.67276,000
9/22/200938.7739.4338.6939.21658,500
9/21/200938.0038.6337.8138.34215,200
9/18/200938.6738.7438.3038.47175,000
9/17/200938.7539.0838.2538.34312,700
9/16/200938.2538.7938.0838.76299,600
9/15/200937.5237.9437.2437.81211,800
9/14/200936.8937.5436.7537.46296,100
9/11/200937.4837.6537.0937.26302,100
9/10/200936.7737.4036.6437.32286,800
9/9/200936.8037.0036.5336.75271,500
9/8/200936.5036.7136.3736.70392,900
9/4/200934.9335.7534.8935.73291,800
9/3/200934.5534.8034.2934.76494,200
9/2/200933.7634.4433.7534.15269,800
9/1/200934.5535.1833.7533.79354,400
8/31/200934.9834.9834.3834.55351,800
8/28/200935.9436.0135.3035.45204,700
8/27/200935.7035.8434.9535.71417,600
8/26/200935.7035.9435.4435.80339,400
8/25/200936.2736.6135.7535.77501,200
8/24/200936.5036.6235.9336.08423,900
8/21/200935.9736.1835.8036.06218,600
8/20/200935.1635.7035.0835.56265,800
8/19/200934.2035.2934.1835.09490,900
8/18/200934.5035.0634.4434.90210,400
8/17/200934.3434.3634.0034.18602,400
8/14/200936.3536.3735.4635.75185,900
8/13/200936.5836.6035.9736.36525,100
8/12/200935.4836.2735.4836.05283,400
8/11/200936.0736.0735.4735.73216,800
8/10/200936.4036.6536.0636.48224,000
8/7/200936.6136.8136.2136.59241,900
8/6/200936.7336.9835.9236.17338,800
8/5/200936.4036.6035.7336.31365,900
8/4/200936.2636.7636.1536.49342,000
8/3/200936.0036.7236.0036.65322,100
7/31/200934.9235.3334.7535.01211,700
7/30/200934.8435.1934.7534.96281,600
7/29/200934.4334.5033.8334.07268,200
7/28/200935.0935.3034.5035.11271,400
7/27/200935.1335.3534.8035.35286,700
7/24/200934.7235.1134.5435.03494,100
7/23/200934.0735.2334.0035.04338,200
7/22/200933.6834.2133.5833.82451,500
7/21/200934.3834.4433.5034.02330,100
7/20/200933.5534.1433.5534.14337,000
7/17/200932.7232.9232.4632.82202,000
7/16/200932.0832.6731.8832.49237,900
7/15/200931.3232.3831.3232.28352,200
7/14/200930.7330.9030.3130.70153,500
7/13/200930.0530.5029.3930.43174,000
7/10/200929.8430.1729.5930.08119,600
Trading Center