GUGGENHEIM BRIC $30.98

down -0.82


19/6/2013 04:19 PM  |  NYSEARCA : EEB  |  Industries :
Type:

EEB historical data

Date Open High Low Close Volume
9/3/2010 42.07 42.23 41.85 41.92 2004
9/2/2010 41.45 41.66 41.25 41.65 1571
9/1/2010 40.71 41.45 40.71 41.45 2391
8/31/2010 39.61 40.17 39.61 40.06 2740
8/30/2010 40.08 40.26 39.59 39.59 1497
8/27/2010 39.93 40.47 39.40 40.42 1737
8/26/2010 39.92 40.16 39.41 39.50 1734
8/25/2010 39.66 39.89 39.21 39.77 2119
8/24/2010 40.01 40.22 39.68 39.97 2251
8/23/2010 41.22 41.29 40.51 40.51 1659
8/20/2010 41.04 41.14 40.70 41.11 1453
8/19/2010 41.54 41.69 41.01 41.20 1269
8/18/2010 41.56 41.80 41.39 41.60 2071
8/17/2010 41.62 41.80 41.43 41.56 2441
8/16/2010 40.62 41.29 40.62 41.23 1105
8/13/2010 40.67 40.93 40.62 40.70 1132
8/12/2010 40.04 40.74 40.00 40.58 4105
8/11/2010 40.98 41.24 40.46 40.48 1967
8/10/2010 41.66 41.97 41.47 41.80 1943
8/9/2010 42.41 42.54 42.29 42.31 1284
8/6/2010 42.04 42.40 41.84 42.19 1381
8/5/2010 42.15 42.41 42.08 42.31 1179
8/4/2010 42.32 42.51 41.99 42.39 2584
8/3/2010 42.06 42.38 41.82 42.21 2007
8/2/2010 41.98 42.51 41.88 42.38 4511
7/30/2010 40.52 41.37 40.48 41.26 1807
7/29/2010 41.20 41.45 40.60 40.89 1602
7/28/2010 40.79 41.23 40.79 40.95 1657
7/27/2010 41.20 41.36 40.78 40.88 1261
7/26/2010 40.91 41.16 40.72 41.08 1696
7/23/2010 40.53 41.10 40.36 41.03 1776
7/22/2010 40.25 41.03 40.22 40.80 1763
7/21/2010 40.08 40.25 39.41 39.59 2239
7/20/2010 38.56 39.88 38.55 39.81 2002
7/19/2010 38.55 38.89 38.38 38.87 2452
7/16/2010 38.88 39.01 38.29 38.33 1458
7/15/2010 39.36 39.43 38.84 39.27 1963
7/14/2010 39.48 39.76 39.30 39.55 3407
7/13/2010 39.79 40.02 39.70 39.85 1809
7/12/2010 40.04 40.12 39.37 39.57 2279
7/9/2010 39.80 40.24 39.59 40.19 1675
7/8/2010 39.36 39.70 39.11 39.64 2088
7/7/2010 38.23 39.39 38.23 39.35 1534
7/6/2010 38.77 39.18 38.05 38.38 3125
7/2/2010 38.10 38.43 37.85 38.22 1827
7/1/2010 37.82 38.08 37.00 38.05 4188
6/30/2010 38.05 38.61 37.72 37.75 2700
6/29/2010 38.62 38.68 37.73 37.89 4369
6/28/2010 40.19 40.26 39.69 39.72 1681
6/25/2010 39.52 40.10 39.33 40.04 2511
6/24/2010 40.00 40.06 39.33 39.43 1850
6/23/2010 40.44 40.44 39.70 40.30 2283
6/22/2010 41.01 41.10 40.08 40.18 2816
6/21/2010 41.07 41.45 40.61 40.92 4445
6/18/2010 40.00 40.37 39.99 40.20 2135
6/17/2010 40.65 40.65 39.80 40.07 3414
6/16/2010 39.82 40.69 39.82 40.43 2460
6/15/2010 39.63 40.35 39.45 40.30 2031
6/14/2010 39.88 39.99 39.14 39.23 3783
6/11/2010 38.66 39.41 38.64 39.34 3636
6/10/2010 38.38 39.22 38.38 39.16 15139
6/9/2010 37.93 38.53 37.48 37.59 3514
6/8/2010 37.07 37.59 36.71 37.51 3771
6/7/2010 37.44 37.69 36.69 36.70 3189
6/4/2010 37.66 38.30 37.24 37.35 3134
6/3/2010 38.87 39.20 38.01 38.64 4310
6/2/2010 37.91 38.84 37.72 38.81 2199
6/1/2010 37.84 38.71 37.58 37.60 4646
5/28/2010 38.27 38.48 37.74 38.11 2247
5/27/2010 37.63 38.57 37.48 38.57 33432
5/26/2010 36.75 37.57 36.20 36.43 3509
5/25/2010 35.18 36.38 34.88 36.33 7162
5/24/2010 37.03 37.42 36.61 36.69 3747
5/21/2010 35.21 37.14 35.09 37.07 7326
5/20/2010 36.02 36.58 35.44 35.79 8850
5/19/2010 37.37 37.88 36.74 37.37 6578
5/18/2010 39.27 39.65 38.00 38.18 6443
5/17/2010 39.20 39.52 38.03 38.93 5597
5/14/2010 39.99 40.01 38.78 39.39 4597
5/13/2010 40.75 40.95 40.35 40.35 3093
5/12/2010 40.60 40.83 40.48 40.72 3563
5/11/2010 39.95 40.95 39.95 40.28 4327
5/10/2010 40.99 41.01 40.41 40.95 6913
5/7/2010 38.38 38.97 37.03 38.09 9164
5/6/2010 39.51 40.13 23.23 38.38 10258
5/5/2010 39.63 40.56 39.24 39.92 8076
5/4/2010 41.54 41.55 40.23 40.38 4857
5/3/2010 42.48 42.72 42.00 42.29 2088
4/30/2010 42.85 42.99 42.29 42.34 2899
4/29/2010 42.30 42.85 42.30 42.75 2447
4/28/2010 42.13 42.13 41.25 41.82 4606
4/27/2010 42.79 42.79 41.45 41.55 5277
4/26/2010 43.45 43.60 43.17 43.18 2148
4/23/2010 42.85 43.25 42.70 43.25 5073
4/22/2010 42.52 43.08 42.22 43.08 3108
4/21/2010 43.14 43.22 42.36 42.77 3230
4/20/2010 43.21 43.40 43.04 43.22 2395
4/19/2010 42.54 42.94 42.14 42.81 3941
4/16/2010 43.70 43.80 42.66 42.97 3630
4/15/2010 44.11 44.43 43.97 43.97 2437
Marketplace
Trading Center