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
3/7/2012 39.55 39.93 39.52 39.86 894
3/6/2012 39.99 40.02 39.36 39.56 1695
3/5/2012 41.61 41.61 40.90 40.99 613
3/2/2012 41.72 42.02 41.68 41.83 434
3/1/2012 41.56 41.98 41.47 41.87 390
2/29/2012 41.75 41.93 41.30 41.35 404
2/28/2012 41.44 41.81 41.32 41.75 322
2/27/2012 41.00 41.25 40.79 41.11 373
2/24/2012 41.31 41.55 41.30 41.38 247
2/23/2012 41.19 41.19 40.87 41.11 382
2/22/2012 41.11 41.27 41.00 41.14 362
2/21/2012 41.34 41.48 40.91 41.00 473
2/17/2012 41.48 41.48 41.13 41.36 347
2/16/2012 40.52 41.23 40.37 41.20 457
2/15/2012 40.98 40.98 40.47 40.59 323
2/14/2012 40.78 40.88 40.33 40.65 184
2/13/2012 40.98 41.16 40.74 41.04 244
2/10/2012 40.42 40.44 40.18 40.41 416
2/9/2012 41.25 41.29 40.95 41.28 532
2/8/2012 41.28 41.47 41.04 41.17 762
2/7/2012 40.76 41.06 40.56 41.01 430
2/6/2012 40.57 40.87 40.47 40.79 1239
2/3/2012 41.08 41.28 40.98 41.09 1014
2/2/2012 40.61 40.92 40.50 40.65 437
2/1/2012 40.14 40.67 40.10 40.41 551
1/31/2012 39.89 40.07 39.33 39.51 690
1/30/2012 39.26 39.50 38.96 39.47 508
1/27/2012 39.66 40.02 39.61 39.99 523
1/26/2012 40.10 40.35 39.52 39.70 271
1/25/2012 39.28 40.10 39.19 40.01 837
1/24/2012 38.89 39.45 38.89 39.44 584
1/23/2012 38.96 39.49 38.96 39.34 513
1/20/2012 38.92 39.08 38.76 39.07 404
1/19/2012 38.96 39.14 38.86 39.03 808
1/18/2012 38.29 38.90 38.19 38.90 772
1/17/2012 38.11 38.24 37.98 38.03 722
1/13/2012 37.12 37.33 36.87 37.33 370
1/12/2012 37.44 37.67 37.32 37.59 440
1/11/2012 37.10 37.51 37.09 37.48 401
1/10/2012 37.34 37.53 37.22 37.22 556
1/9/2012 36.43 36.60 36.28 36.56 436
1/6/2012 36.48 36.48 35.95 36.01 400
1/5/2012 36.31 36.59 36.04 36.46 666
1/4/2012 36.34 36.57 36.21 36.41 428
1/3/2012 35.97 36.57 35.97 36.49 944
12/30/2011 34.95 35.14 34.84 35.03 983
12/29/2011 34.59 34.82 34.47 34.82 2157
12/28/2011 34.98 35.03 34.45 34.53 1709
12/27/2011 35.30 35.33 35.12 35.18 1143
12/23/2011 35.39 35.40 35.14 35.39 600
12/22/2011 36.07 36.62 36.07 36.59 768
12/21/2011 35.93 36.10 35.52 35.99 1119
12/20/2011 35.84 36.29 35.84 36.14 1255
12/19/2011 35.58 35.60 34.78 34.94 1880
12/16/2011 35.85 35.92 35.41 35.63 693
12/15/2011 36.28 36.35 35.49 35.59 548
12/14/2011 36.08 36.19 35.58 35.70 951
12/13/2011 36.99 37.15 36.12 36.35 964
12/12/2011 37.11 37.11 36.44 36.76 688
12/9/2011 37.35 38.05 37.29 38.02 666
12/8/2011 37.86 38.00 37.08 37.15 825
12/7/2011 38.32 38.55 38.17 38.42 1108
12/6/2011 38.46 38.77 38.26 38.56 552
12/5/2011 38.82 39.03 38.61 38.83 727
12/2/2011 38.70 38.70 38.11 38.13 450
12/1/2011 37.95 38.41 37.91 38.06 998
11/30/2011 37.70 37.90 37.42 37.88 757
11/29/2011 35.96 36.49 35.91 35.92 751
11/28/2011 36.11 36.31 35.88 36.23 559
11/25/2011 34.89 35.37 34.86 34.89 230
11/23/2011 35.71 35.77 35.13 35.19 487
11/22/2011 36.40 36.66 36.00 36.38 740
11/21/2011 36.52 36.64 35.99 36.55 1230
11/18/2011 37.79 37.79 37.29 37.36 341
11/17/2011 38.49 38.65 37.38 37.62 891
11/16/2011 38.51 39.11 38.47 38.54 339
11/15/2011 38.75 39.36 38.64 39.11 307
11/14/2011 39.09 39.19 38.72 38.99 656
11/11/2011 39.12 39.60 39.11 39.37 449
11/10/2011 39.20 39.20 38.38 38.56 555
11/9/2011 39.05 39.17 38.30 38.37 908
11/8/2011 40.20 40.41 39.74 40.34 543
11/7/2011 39.83 40.15 39.68 40.06 851
11/4/2011 39.53 39.75 39.00 39.66 570
11/3/2011 39.80 39.83 39.10 39.69 506
11/2/2011 39.49 39.67 39.02 39.47 440
11/1/2011 37.81 38.89 37.58 38.57 937
10/31/2011 40.30 40.30 39.43 39.45 766
10/28/2011 40.09 40.78 39.93 40.74 486
10/27/2011 40.15 40.84 39.78 40.44 1187
10/26/2011 38.33 38.54 37.63 38.41 1559
10/25/2011 38.21 38.26 37.43 37.66 841
10/24/2011 37.11 38.52 37.09 38.43 688
10/21/2011 36.57 37.04 36.57 36.88 657
10/20/2011 36.31 36.46 35.57 36.07 740
10/19/2011 37.14 37.37 36.62 36.73 269
10/18/2011 36.71 37.53 36.14 37.35 552
10/17/2011 37.56 37.57 36.69 36.81 1076
10/14/2011 37.77 37.99 37.46 37.92 567
10/13/2011 37.15 37.35 36.67 37.31 893
Marketplace
Trading Center