Guggenheim BRIC $33.05

up +0.60


17/4/2014 06:40 PM  |  NYSEARCA : EEB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
9/16/201042.4942.7242.4542.71128,755
9/15/201042.4242.6642.3142.62227,628
9/14/201042.8843.1642.6942.77275,942
9/13/201042.4642.9242.4142.89334,067
9/10/201041.7541.8941.6641.74129,608
9/9/201041.9341.9541.5141.6893,021
9/8/201041.6241.8041.5241.57170,425
9/7/201041.7341.8341.3141.31183,591
9/3/201042.0742.2341.8541.92200,361
9/2/201041.4541.6641.2541.65157,085
9/1/201040.7141.4540.7141.45239,094
8/31/201039.6140.1739.6140.06273,900
8/30/201040.0840.2639.5939.59149,600
8/27/201039.9340.4739.4040.42173,600
8/26/201039.9240.1639.4139.50173,600
8/25/201039.6639.8939.2139.77211,800
8/24/201040.0140.2239.6839.97225,000
8/23/201041.2241.2940.5140.51165,800
8/20/201041.0441.1440.7041.11145,200
8/19/201041.5441.6941.0141.20126,800
8/18/201041.5641.8041.3941.60207,000
8/17/201041.6241.8041.4341.56244,000
8/16/201040.6241.2940.6241.23110,400
8/13/201040.6740.9340.6240.70113,100
8/12/201040.0440.7440.0040.58410,400
8/11/201040.9841.2440.4640.48196,600
8/10/201041.6641.9741.4741.80194,200
8/9/201042.4142.5442.2942.31128,300
8/6/201042.0442.4041.8442.19138,000
8/5/201042.1542.4142.0842.31117,800
8/4/201042.3242.5141.9942.39258,300
8/3/201042.0642.3841.8242.21200,600
8/2/201041.9842.5141.8842.38451,000
7/30/201040.5241.3740.4841.26180,600
7/29/201041.2041.4540.6040.89160,100
7/28/201040.7941.2340.7940.95165,600
7/27/201041.2041.3640.7840.88126,000
7/26/201040.9141.1640.7241.08169,500
7/23/201040.5341.1040.3641.03177,500
7/22/201040.2541.0340.2240.80176,200
7/21/201040.0840.2539.4139.59223,800
7/20/201038.5639.8838.5539.81200,100
7/19/201038.5538.8938.3838.87245,100
7/16/201038.8839.0138.2938.33145,700
7/15/201039.3639.4338.8439.27196,200
7/14/201039.4839.7639.3039.55340,600
7/13/201039.7940.0239.7039.85180,800
7/12/201040.0440.1239.3739.57227,800
7/9/201039.8040.2439.5940.19167,400
7/8/201039.3639.7039.1139.64208,700
7/7/201038.2339.3938.2339.35153,500
7/6/201038.7739.1838.0538.38312,400
7/2/201038.1038.4337.8538.22182,600
7/1/201037.8238.0837.0038.05418,700
6/30/201038.0538.6137.7237.75269,900
6/29/201038.6238.6837.7337.89436,800
6/28/201040.1940.2639.6939.72168,000
6/25/201039.5240.1039.3240.04251,000
6/24/201040.0040.0639.3339.43184,900
6/23/201040.4440.4439.7040.30228,200
6/22/201041.0141.1040.0840.18281,500
6/21/201041.0741.4540.6140.92444,400
6/18/201040.0040.3739.9940.20213,400
6/17/201040.6540.6539.8040.07341,300
6/16/201039.8240.6939.8240.43245,900
6/15/201039.6340.3539.4540.30203,000
6/14/201039.8839.9939.1439.23378,200
6/11/201038.6639.4138.6439.34363,500
6/10/201038.3839.2238.3839.161,513,800
6/9/201037.9338.5337.4837.59351,300
6/8/201037.0737.5936.7137.51377,000
6/7/201037.4437.6936.6936.70318,800
6/4/201037.6638.3037.2437.35313,300
6/3/201038.8739.2038.0138.64430,900
6/2/201037.9138.8437.7238.81219,800
6/1/201037.8438.7137.5837.60464,500
5/28/201038.2738.4837.7438.11224,600
5/27/201037.6338.5737.4838.573,343,100
5/26/201036.7537.5736.2036.43350,800
5/25/201035.1836.3834.8836.33716,100
5/24/201037.0337.4236.6136.67375,900
5/21/201035.2137.1435.0937.07732,500
5/20/201036.0236.5835.4435.79884,900
5/19/201037.3737.8836.7437.37657,700
5/18/201039.2739.6538.0038.18644,200
5/17/201039.2039.5238.0338.93559,600
5/14/201039.9940.0138.7839.39459,600
5/13/201040.7540.9540.3540.35309,200
5/12/201040.6040.8340.4840.72356,200
5/11/201039.9540.9539.9540.28432,600
5/10/201040.9941.0140.4140.95691,200
5/7/201038.3838.9737.0338.09916,300
5/6/201039.5140.1323.2338.381,025,800
5/5/201039.6340.5639.2439.92807,500
5/4/201041.5441.5540.2340.38485,600
5/3/201042.4842.7242.0042.29208,700
4/30/201042.8542.9942.2942.34289,800
4/29/201042.3042.8542.3042.75244,600
4/28/201042.1342.1341.2541.82460,500
4/27/201042.7942.7941.4541.55527,600
Trading Center