GUGGENHEIM BRIC $31.80

down -0.10


18/6/2013 04:18 PM  |  NYSEARCA : EEB  |  Industries :
Type:

EEB historical data

Date Open High Low Close Volume
9/3/2008 41.20 41.78 40.41 40.76 3552
9/2/2008 41.97 42.50 41.47 41.50 3712
8/29/2008 43.29 43.40 42.81 42.98 1012
8/28/2008 43.50 43.55 42.94 43.20 834
8/27/2008 42.53 43.37 42.53 43.19 1509
8/26/2008 41.91 42.36 41.87 42.01 1962
8/25/2008 42.82 42.85 41.76 41.76 2023
8/22/2008 43.40 43.40 42.59 43.07 2307
8/21/2008 42.25 43.18 42.25 42.90 1910
8/19/2008 40.26 41.23 40.05 41.00 3383
8/18/2008 41.54 42.09 40.73 40.86 2915
8/15/2008 42.63 42.63 41.62 41.70 2412
8/14/2008 42.26 43.10 42.26 42.85 1688
8/13/2008 41.33 42.49 40.90 42.34 2502
8/12/2008 41.31 42.48 41.31 41.74 3414
8/11/2008 43.24 43.41 42.34 42.53 5651
8/8/2008 43.04 43.66 43.01 43.52 2862
8/7/2008 45.08 45.08 43.66 43.73 4557
8/6/2008 43.35 45.02 43.35 45.02 4285
8/5/2008 43.13 44.10 43.13 43.83 4120
8/4/2008 44.75 44.90 43.17 43.30 2969
8/1/2008 44.73 46.22 44.73 45.40 3048
7/31/2008 46.33 46.41 45.48 45.90 2871
7/30/2008 45.71 46.90 45.51 46.90 2863
7/29/2008 44.04 45.01 44.04 44.99 3699
7/28/2008 44.15 45.00 44.01 44.25 1714
7/25/2008 44.00 44.83 44.00 44.64 3053
7/24/2008 47.16 47.16 44.55 44.68 3346
7/23/2008 47.21 47.28 46.55 46.86 2781
7/22/2008 47.11 47.11 46.00 46.82 2019
7/21/2008 46.99 47.14 46.68 47.01 1697
7/18/2008 46.21 46.75 45.85 46.15 3816
7/17/2008 46.90 47.30 45.92 46.35 2751
7/16/2008 45.71 47.10 45.49 47.10 2368
7/15/2008 45.55 46.48 44.60 45.54 4419
7/14/2008 46.45 47.12 46.32 46.80 2459
7/11/2008 46.12 46.91 45.70 46.38 3524
7/10/2008 45.56 46.81 45.36 46.79 3262
7/9/2008 46.99 47.15 45.51 45.68 3213
7/8/2008 45.83 46.80 45.21 46.63 5487
7/7/2008 46.68 47.70 46.12 46.27 7910
7/2/2008 48.51 49.32 46.65 46.80 4763
7/1/2008 48.49 48.97 47.74 48.64 8440
6/30/2008 49.04 49.92 49.04 49.40 5161
6/27/2008 48.37 49.37 48.14 49.00 7232
6/26/2008 49.51 50.13 48.81 49.10 6574
6/25/2008 49.01 51.25 49.00 50.95 4156
6/24/2008 49.19 50.04 48.42 49.20 3779
6/23/2008 49.46 49.83 49.27 49.66 2918
6/20/2008 51.05 51.05 49.30 49.33 5271
6/19/2008 51.13 51.51 50.79 51.20 3026
Marketplace
Trading Center