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
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
7/30/2012 34.36 34.51 34.17 34.45 498
7/27/2012 33.80 34.63 33.76 34.59 691
7/26/2012 33.13 33.52 32.98 33.43 508
7/25/2012 32.91 32.98 32.51 32.64 325
7/24/2012 33.04 33.04 32.48 32.69 277
7/23/2012 32.70 32.91 32.44 32.82 519
7/20/2012 33.88 33.91 33.62 33.68 408
7/19/2012 33.86 34.23 33.80 34.14 606
7/18/2012 33.28 33.81 33.27 33.68 555
7/17/2012 33.63 33.63 33.13 33.58 435
7/16/2012 33.53 33.62 33.25 33.41 332
7/13/2012 33.39 33.70 33.38 33.63 506
7/12/2012 32.80 33.10 32.55 32.97 567
7/11/2012 33.41 33.78 33.18 33.44 279
7/10/2012 34.28 34.28 33.24 33.35 334
7/9/2012 34.02 34.05 33.75 33.85 565
7/6/2012 34.29 34.29 34.00 34.20 387
7/5/2012 34.55 34.97 34.31 34.80 482
7/3/2012 34.45 34.93 34.45 34.92 365
7/2/2012 34.17 34.32 34.04 34.32 1444
6/29/2012 33.69 34.08 33.66 34.08 1777
6/28/2012 32.41 32.61 32.14 32.56 261
6/27/2012 32.69 32.86 32.53 32.74 344
6/26/2012 32.60 32.69 32.26 32.61 802
6/25/2012 32.63 32.63 32.18 32.35 1645
6/22/2012 33.49 33.49 32.97 33.18 300
6/21/2012 34.41 34.47 33.23 33.25 563
6/20/2012 34.71 34.83 34.24 34.53 521
6/19/2012 34.11 34.83 34.05 34.70 321
6/18/2012 33.46 33.86 33.38 33.79 270
6/15/2012 33.40 33.69 33.38 33.66 306
6/14/2012 33.06 33.28 32.83 33.19 699
6/13/2012 33.19 33.51 33.08 33.18 292
6/12/2012 33.08 33.32 32.98 33.31 311
6/11/2012 33.57 33.57 32.68 32.72 679
6/8/2012 33.15 33.25 32.95 33.18 1048
6/7/2012 33.94 34.13 33.54 33.58 334
6/6/2012 32.60 33.33 32.60 33.31 357
6/5/2012 32.20 32.47 32.18 32.29 368
6/4/2012 32.14 32.36 32.00 32.14 1069
6/1/2012 32.18 32.56 32.10 32.14 954
5/31/2012 32.73 33.02 32.30 32.94 613
5/30/2012 32.84 32.89 32.72 32.85 316
5/29/2012 33.65 33.84 33.40 33.66 608
5/25/2012 32.96 33.23 32.87 32.98 510
5/24/2012 33.28 33.28 32.55 32.81 304
5/23/2012 32.86 33.08 32.30 33.07 320
5/22/2012 33.53 33.79 32.97 33.16 661
5/21/2012 32.96 33.72 32.96 33.71 380
5/18/2012 33.15 33.35 32.71 32.95 1001
5/17/2012 33.81 33.81 32.93 32.97 898
5/16/2012 34.47 34.54 33.68 33.77 895
5/15/2012 34.42 34.79 34.09 34.12 490
5/14/2012 34.73 34.73 34.38 34.41 1030
5/11/2012 35.43 35.99 35.40 35.40 550
5/10/2012 36.04 36.17 35.78 35.84 307
5/9/2012 35.58 35.94 35.48 35.77 600
5/8/2012 36.60 36.60 35.92 36.24 671
5/7/2012 36.78 37.07 36.67 37.01 440
5/4/2012 37.51 37.65 36.77 36.89 607
5/3/2012 38.05 38.08 37.56 37.72 390
5/2/2012 38.06 38.20 37.99 38.10 270
5/1/2012 37.97 38.50 37.97 38.21 321
4/30/2012 38.23 38.23 37.82 38.03 500
4/27/2012 38.15 38.30 37.98 38.23 1495
4/26/2012 37.64 38.19 37.64 38.10 143
4/25/2012 38.16 38.17 37.73 37.93 409
4/24/2012 38.05 38.15 37.95 37.99 353
4/23/2012 37.84 37.96 37.50 37.93 304
4/20/2012 38.83 39.00 38.66 38.66 458
4/19/2012 38.51 38.77 38.33 38.48 352
4/18/2012 38.29 38.65 38.29 38.52 227
4/17/2012 38.56 38.81 38.37 38.64 431
4/16/2012 38.94 38.94 38.18 38.31 373
4/13/2012 38.87 38.99 38.42 38.61 280
4/12/2012 38.47 39.34 38.47 39.33 302
4/11/2012 38.38 38.53 38.25 38.33 222
4/10/2012 38.43 38.61 37.75 37.89 505
4/9/2012 38.36 38.76 38.25 38.59 527
4/5/2012 38.70 39.10 38.57 38.92 287
4/4/2012 39.01 39.08 38.74 38.79 490
4/3/2012 39.95 40.01 39.33 39.57 429
4/2/2012 39.36 40.09 39.35 39.91 486
3/30/2012 39.80 39.80 39.31 39.48 372
3/29/2012 39.02 39.35 38.76 39.34 324
3/28/2012 40.08 40.10 39.30 39.47 463
3/27/2012 40.46 40.60 40.23 40.30 313
3/26/2012 40.13 40.49 40.12 40.46 516
3/23/2012 39.63 39.88 39.47 39.86 598
3/22/2012 39.68 39.70 39.44 39.58 501
3/21/2012 40.11 40.28 39.90 40.16 402
3/20/2012 39.89 40.06 39.70 40.04 807
3/19/2012 40.52 40.93 40.42 40.68 612
3/16/2012 40.62 40.92 40.62 40.77 403
3/15/2012 40.94 40.98 40.64 40.81 970
Marketplace
Trading Center