GUGGENHEIM BRIC $35.12

up +0.26


17/5/2013 05:17 PM  |  NYSEARCA : EEB  |  Industries :
Type:

EEB historical data

Date Open High Low Close Volume
12/21/2012 36.14 36.47 36.09 36.42 322
12/20/2012 36.56 36.83 36.51 36.83 806
12/19/2012 36.44 36.75 36.34 36.56 741
12/18/2012 35.78 36.26 35.78 36.24 593
12/17/2012 35.61 35.82 35.61 35.82 493
12/14/2012 35.60 35.87 35.57 35.79 1172
12/13/2012 35.54 35.77 35.32 35.39 408
12/12/2012 35.61 35.86 35.50 35.64 499
12/11/2012 35.34 35.63 35.34 35.60 1783
12/10/2012 34.91 35.40 34.91 35.40 377
12/7/2012 35.00 35.09 34.89 35.07 441
12/6/2012 34.71 34.93 34.69 34.91 493
12/5/2012 34.57 34.98 34.57 34.82 522
12/4/2012 34.60 34.68 34.24 34.25 602
12/3/2012 34.60 34.69 34.34 34.36 482
11/30/2012 34.48 34.54 34.30 34.49 672
11/29/2012 34.25 34.64 34.23 34.56 722
11/28/2012 33.83 34.20 33.74 34.17 342
11/27/2012 34.51 34.64 34.03 34.08 561
11/26/2012 34.47 34.58 34.25 34.57 590
11/23/2012 34.40 34.67 34.34 34.67 241
11/21/2012 34.01 34.11 33.84 34.10 309
11/20/2012 33.80 34.13 33.80 34.03 535
11/19/2012 33.96 34.26 33.96 34.21 477
11/16/2012 33.86 33.86 33.30 33.70 463
11/15/2012 33.72 33.87 33.48 33.69 616
11/14/2012 34.32 34.32 33.70 33.78 999
11/13/2012 34.25 34.60 34.19 34.34 531
11/12/2012 34.71 34.85 34.65 34.68 209
11/9/2012 34.59 35.04 34.49 34.75 977
11/8/2012 35.32 35.51 34.74 34.80 335
11/7/2012 35.76 35.76 35.24 35.39 398
11/6/2012 35.71 36.06 35.71 35.97 232
11/5/2012 35.35 35.69 35.35 35.64 466
11/2/2012 36.00 36.02 35.48 35.51 241
11/1/2012 35.26 35.76 35.26 35.70 341
10/31/2012 35.19 35.44 35.01 35.04 585
10/26/2012 35.51 35.69 35.32 35.39 178
10/25/2012 35.76 35.87 35.55 35.66 309
10/24/2012 35.53 35.62 35.31 35.32 295
10/23/2012 35.37 35.37 35.06 35.18 703
10/22/2012 35.73 35.98 35.70 35.97 368
10/19/2012 35.99 36.01 35.56 35.60 775
10/18/2012 35.95 36.16 35.81 36.00 208
10/17/2012 35.94 36.07 35.80 35.95 446
10/16/2012 35.84 36.00 35.70 35.86 309
10/15/2012 35.57 35.68 35.32 35.62 460
10/12/2012 35.45 35.54 35.22 35.27 202
10/11/2012 35.49 35.67 35.46 35.51 300
10/10/2012 35.33 35.33 35.00 35.06 220
10/9/2012 35.61 35.61 35.22 35.23 291
10/8/2012 35.40 35.63 35.26 35.59 479
10/5/2012 35.92 36.05 35.56 35.60 331
10/4/2012 35.45 35.75 35.33 35.75 360
10/3/2012 35.63 35.63 35.37 35.40 282
10/2/2012 35.86 35.94 35.53 35.67 360
10/1/2012 35.54 35.95 35.54 35.66 1012
9/28/2012 35.32 35.54 35.24 35.48 567
9/27/2012 35.58 35.77 35.36 35.69 452
9/26/2012 35.27 35.32 34.93 35.24 525
9/25/2012 36.03 36.03 35.36 35.42 523
9/24/2012 35.94 36.11 35.85 36.00 358
9/21/2012 36.31 36.37 35.98 36.01 630
9/20/2012 35.95 36.09 35.70 36.02 428
9/19/2012 36.43 36.53 36.16 36.20 446
9/18/2012 36.29 36.49 36.14 36.22 411
9/17/2012 36.63 36.71 36.30 36.40 603
9/14/2012 36.49 37.29 36.46 36.78 1292
9/13/2012 35.13 36.17 35.06 36.13 663
9/12/2012 35.16 35.28 34.95 35.17 297
9/11/2012 34.78 35.11 34.77 35.07 719
9/10/2012 34.73 34.96 34.51 34.52 1479
9/7/2012 34.68 35.25 34.68 35.08 1030
9/6/2012 33.85 34.38 33.79 34.31 633
9/5/2012 33.37 33.59 33.29 33.53 376
9/4/2012 33.72 33.72 33.37 33.43 641
8/31/2012 33.83 34.03 33.68 33.79 316
8/30/2012 33.75 33.84 33.57 33.71 320
8/29/2012 34.23 34.27 33.85 33.99 935
8/28/2012 34.33 34.51 34.26 34.34 252
8/27/2012 34.42 34.53 34.37 34.38 237
8/24/2012 34.52 34.84 34.40 34.68 521
8/23/2012 34.98 34.98 34.55 34.68 379
8/22/2012 34.90 35.17 34.73 35.07 453
8/21/2012 35.34 35.57 34.91 35.00 629
8/20/2012 35.25 35.36 35.10 35.34 294
8/17/2012 35.36 35.75 35.00 35.36 3290
8/16/2012 35.30 35.55 35.20 35.48 500
8/15/2012 35.32 35.41 35.18 35.32 223
8/14/2012 35.76 35.84 35.28 35.37 323
8/13/2012 35.57 35.81 35.39 35.60 197
8/10/2012 35.53 35.83 35.32 35.82 342
8/9/2012 35.48 35.77 35.42 35.62 280
8/8/2012 35.20 35.59 35.16 35.54 632
8/7/2012 35.28 35.50 35.20 35.23 856
8/6/2012 34.49 35.25 34.48 35.04 523
8/3/2012 34.39 34.75 34.29 34.55 626
8/2/2012 33.79 34.12 33.56 33.70 992
8/1/2012 34.22 34.42 33.90 34.14 663
7/31/2012 34.52 34.61 34.06 34.06 506
Marketplace
Trading Center