GUGGENHEIM FRONTIER MARKETS $17.75

down -0.11


20/5/2013 04:20 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
5/20/2013 17.76 17.84 17.74 17.75 1224
5/17/2013 18.06 18.11 17.80 17.86 3043
5/16/2013 18.21 18.21 17.99 17.99 492
5/15/2013 18.11 18.23 18.10 18.17 480
5/14/2013 18.23 18.23 18.15 18.16 1799
5/13/2013 18.27 18.28 18.14 18.21 683
5/10/2013 18.45 18.47 18.33 18.37 1037
5/9/2013 18.60 18.60 18.46 18.46 432
5/8/2013 18.60 18.61 18.56 18.59 258
5/7/2013 18.46 18.56 18.46 18.56 271
5/6/2013 18.49 18.51 18.44 18.50 257
5/3/2013 18.51 18.62 18.51 18.53 911
5/2/2013 18.41 18.54 18.41 18.52 292
5/1/2013 18.52 18.52 18.41 18.44 489
4/30/2013 18.43 18.55 18.34 18.55 472
4/29/2013 18.41 18.45 18.38 18.39 112
4/26/2013 18.51 18.52 18.36 18.36 141
4/25/2013 18.52 18.59 18.50 18.53 372
4/24/2013 18.34 18.48 18.34 18.48 278
4/23/2013 18.27 18.39 18.22 18.35 603
4/22/2013 18.37 18.37 18.24 18.31 253
4/19/2013 18.19 18.28 18.10 18.25 291
4/18/2013 18.10 18.22 18.01 18.13 1059
4/17/2013 18.22 18.22 17.91 18.00 2004
4/16/2013 18.27 18.34 18.19 18.28 710
4/15/2013 18.65 18.65 18.13 18.13 387
4/12/2013 18.74 18.77 18.59 18.72 376
4/11/2013 18.73 18.81 18.66 18.69 274
4/10/2013 18.88 18.93 18.73 18.75 332
4/9/2013 18.70 18.93 18.70 18.89 691
4/8/2013 18.56 18.72 18.55 18.71 260
4/5/2013 18.56 18.64 18.48 18.54 801
4/4/2013 18.63 18.71 18.63 18.66 673
4/3/2013 18.83 18.83 18.61 18.69 345
4/2/2013 18.97 19.06 18.92 18.95 1095
4/1/2013 19.00 19.02 18.86 18.89 341
3/28/2013 19.03 19.09 18.97 19.09 570
3/27/2013 19.03 19.12 19.00 19.05 611
3/26/2013 19.05 19.17 19.05 19.16 617
3/25/2013 19.17 19.23 18.96 19.03 304
3/22/2013 19.10 19.24 19.10 19.20 245
3/21/2013 19.07 19.20 19.04 19.17 402
3/20/2013 19.03 19.08 18.99 19.06 1251
3/19/2013 19.11 19.15 18.98 19.00 517
3/18/2013 19.17 19.17 19.02 19.10 363
3/15/2013 19.38 19.38 19.17 19.25 318
3/14/2013 19.31 19.34 19.25 19.30 1170
3/13/2013 19.35 19.41 19.31 19.31 1157
3/12/2013 19.43 19.44 19.36 19.43 453
3/11/2013 19.41 19.41 19.35 19.41 278
3/8/2013 19.33 19.44 19.28 19.41 424
3/7/2013 19.38 19.38 19.29 19.32 480
3/6/2013 19.32 19.32 19.25 19.29 288
3/5/2013 19.22 19.42 19.22 19.31 716
3/4/2013 19.27 19.27 19.13 19.15 1133
3/1/2013 19.19 19.28 19.16 19.20 1818
2/28/2013 19.37 19.46 19.17 19.17 816
2/27/2013 19.35 19.46 19.28 19.44 970
2/26/2013 19.45 19.45 19.23 19.36 352
2/25/2013 19.62 19.62 19.27 19.30 644
2/22/2013 19.43 19.54 19.41 19.48 571
2/21/2013 19.64 19.69 19.36 19.42 4010
2/20/2013 19.85 19.85 19.60 19.64 514
2/19/2013 20.17 20.17 19.91 19.92 899
2/15/2013 20.18 20.19 20.04 20.07 510
2/14/2013 20.33 20.34 20.19 20.20 2023
2/13/2013 20.15 20.33 20.15 20.29 259
2/12/2013 20.27 20.30 20.17 20.25 329
2/11/2013 20.45 20.45 20.19 20.20 250
2/8/2013 20.28 20.45 20.28 20.43 301
2/7/2013 20.54 20.54 20.27 20.28 1394
2/6/2013 20.49 20.49 20.42 20.44 221
2/5/2013 20.49 20.55 20.38 20.44 314
2/4/2013 20.53 20.53 20.36 20.37 562
2/1/2013 20.52 20.58 20.44 20.54 618
1/31/2013 20.50 20.51 20.37 20.43 724
1/30/2013 20.41 20.47 20.30 20.42 181
1/29/2013 20.37 20.41 20.27 20.41 206
1/28/2013 20.32 20.41 20.28 20.31 370
1/25/2013 20.55 20.55 20.40 20.48 531
1/24/2013 20.42 20.58 20.42 20.52 573
1/23/2013 20.66 20.67 20.55 20.55 426
1/22/2013 20.70 20.70 20.57 20.69 667
1/18/2013 20.50 20.73 20.50 20.71 695
1/17/2013 20.57 20.57 20.47 20.56 164
1/16/2013 20.24 20.47 20.24 20.47 267
1/15/2013 20.49 20.49 20.32 20.43 325
1/14/2013 20.42 20.51 20.40 20.50 420
1/11/2013 20.52 20.58 20.46 20.48 393
1/10/2013 20.50 20.59 20.43 20.57 669
1/9/2013 20.33 20.50 20.33 20.40 458
1/8/2013 20.36 20.48 20.32 20.45 539
1/7/2013 20.41 20.48 20.36 20.40 542
1/4/2013 20.21 20.49 20.21 20.46 724
1/3/2013 20.26 20.41 20.16 20.28 814
1/2/2013 19.97 20.15 19.94 20.13 1159
12/31/2012 19.71 19.91 19.59 19.76 2026
12/28/2012 19.90 19.90 19.61 19.62 784
12/27/2012 19.83 19.91 19.76 19.87 191
12/26/2012 19.75 19.89 19.71 19.74 125
Marketplace
Trading Center