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
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
10/12/2011 37.14 38.02 36.95 37.51 653
10/11/2011 35.90 36.67 35.88 36.49 653
10/10/2011 35.89 36.46 35.88 36.38 1179
10/7/2011 35.90 36.07 34.85 35.07 1123
10/6/2011 34.70 35.81 34.69 35.75 810
10/5/2011 33.73 34.52 33.44 34.45 901
10/4/2011 32.83 33.76 32.27 33.66 2565
10/3/2011 34.09 34.32 33.21 33.30 1486
9/30/2011 34.61 35.10 34.13 34.36 1067
9/29/2011 36.16 36.28 35.00 35.55 835
9/28/2011 36.21 36.64 35.43 35.52 589
9/27/2011 36.63 37.04 36.24 36.38 1578
9/26/2011 35.12 35.60 34.25 35.54 1216
9/23/2011 34.38 35.18 34.28 35.07 776
9/22/2011 35.07 35.46 33.97 34.47 2066
9/21/2011 37.91 38.02 36.65 36.67 790
9/20/2011 38.41 38.71 38.03 38.10 489
9/19/2011 38.06 38.49 37.68 38.38 642
9/16/2011 39.27 39.40 38.90 39.14 653
9/15/2011 39.37 39.44 38.81 39.17 1690
9/14/2011 38.47 39.04 37.73 38.69 885
9/13/2011 38.40 38.42 37.89 38.30 1165
9/12/2011 37.86 38.37 37.35 38.29 1334
9/9/2011 39.12 39.29 38.43 38.54 1426
9/8/2011 39.94 40.43 39.80 40.06 781
9/7/2011 40.00 40.55 39.86 40.48 781
9/6/2011 38.39 39.51 38.20 39.51 1030
9/2/2011 40.16 40.27 39.50 39.91 771
9/1/2011 41.40 41.62 41.17 41.17 822
8/31/2011 40.97 41.27 40.75 41.17 1218
8/30/2011 39.98 40.76 39.91 40.56 698
8/29/2011 39.57 40.19 39.57 40.13 1576
8/26/2011 38.37 39.01 37.72 38.98 954
8/25/2011 39.00 39.22 38.28 38.57 871
8/24/2011 38.83 39.31 38.50 39.02 957
8/23/2011 38.37 39.22 37.93 39.17 1058
8/22/2011 38.83 38.87 37.91 38.03 1267
8/19/2011 38.15 39.10 37.96 38.05 1336
8/18/2011 38.94 38.94 37.97 38.39 1394
8/17/2011 40.41 40.67 40.01 40.48 1841
8/16/2011 40.12 40.28 39.64 40.03 3410
8/15/2011 40.12 40.62 40.12 40.56 1121
8/12/2011 39.20 39.68 38.97 39.47 1398
8/11/2011 38.23 39.55 37.71 39.18 1884
8/10/2011 37.70 38.56 37.18 37.36 1595
8/9/2011 37.29 38.72 36.56 38.65 3245
8/8/2011 38.30 38.66 36.37 36.82 3643
8/5/2011 40.89 41.12 38.81 40.30 3777
8/4/2011 41.97 42.07 40.58 40.60 2137
8/3/2011 43.44 43.50 42.25 43.08 1729
8/2/2011 44.31 44.56 43.46 43.50 709
8/1/2011 45.20 45.30 44.38 44.76 554
7/29/2011 44.30 44.86 44.14 44.75 837
7/28/2011 44.64 44.92 44.53 44.62 541
7/27/2011 45.12 45.18 44.59 44.66 864
7/26/2011 45.53 45.75 45.38 45.52 621
7/25/2011 45.03 45.54 44.95 45.36 676
7/22/2011 45.24 45.40 45.08 45.26 272
7/21/2011 44.68 45.18 44.68 45.04 598
7/20/2011 44.65 44.69 44.39 44.55 466
7/19/2011 44.24 44.67 44.17 44.57 480
7/18/2011 44.02 44.09 43.61 43.86 744
7/15/2011 44.61 44.62 44.16 44.37 296
7/14/2011 44.75 44.81 44.09 44.13 277
7/13/2011 44.48 44.98 44.29 44.61 701
7/12/2011 44.14 44.52 44.00 44.09 670
7/11/2011 44.77 44.97 44.40 44.46 584
7/8/2011 45.73 45.81 45.40 45.72 569
7/7/2011 46.23 46.46 46.18 46.19 466
7/6/2011 46.06 46.10 45.68 45.88 766
7/5/2011 46.48 46.48 46.10 46.23 774
7/1/2011 45.72 46.43 45.68 46.39 2184
6/30/2011 45.47 45.75 45.42 45.70 402
6/29/2011 44.89 45.33 44.80 45.25 931
6/28/2011 44.09 44.89 44.04 44.88 975
6/27/2011 43.51 44.07 43.42 43.96 546
6/24/2011 43.83 43.85 43.45 43.49 780
6/23/2011 42.93 43.48 42.76 43.46 636
6/22/2011 43.55 43.99 43.55 43.59 1073
6/21/2011 43.34 43.82 43.28 43.73 373
6/20/2011 42.81 43.20 42.80 43.07 556
6/17/2011 43.32 43.32 42.87 43.04 617
6/16/2011 43.17 43.52 42.58 43.03 1084
6/15/2011 43.58 43.81 43.25 43.46 724
6/14/2011 44.05 44.35 44.05 44.22 435
6/10/2011 44.18 44.24 43.66 43.84 842
6/9/2011 44.23 44.67 44.19 44.57 2484
6/8/2011 44.51 44.66 44.14 44.23 581
6/7/2011 44.78 44.98 44.55 44.56 588
6/6/2011 45.09 45.28 44.34 44.44 848
6/3/2011 44.88 45.68 44.80 45.27 806
6/2/2011 45.27 45.59 44.95 45.48 706
6/1/2011 45.73 45.82 45.01 45.08 530
5/31/2011 45.96 46.07 45.53 45.91 718
5/27/2011 45.09 45.43 45.04 45.33 706
Marketplace
Trading Center