GUGGENHEIM FRONTIER MARKETS $17.86

down -0.13


17/5/2013 04:17 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
10/19/2009 19.14 19.44 18.89 19.34 414
10/16/2009 19.08 19.08 18.78 19.00 288
10/15/2009 19.19 19.29 19.00 19.08 112
10/14/2009 18.99 19.29 18.99 19.22 240
10/13/2009 18.80 18.80 18.44 18.63 143
10/12/2009 18.72 18.80 18.59 18.80 204
10/9/2009 18.70 18.74 18.50 18.66 87
10/8/2009 18.46 18.69 18.38 18.63 181
10/7/2009 18.24 18.56 18.24 18.52 297
10/6/2009 18.20 18.29 17.82 17.97 179
10/5/2009 18.02 18.12 17.53 18.05 168
10/2/2009 17.54 17.97 17.54 17.89 117
10/1/2009 18.10 18.10 17.56 17.68 40
9/30/2009 18.00 18.20 17.93 18.08 215
9/29/2009 18.21 18.21 17.90 18.07 41
9/28/2009 17.86 18.76 17.12 18.20 126
9/25/2009 18.96 18.96 17.65 18.06 71
9/24/2009 19.50 19.50 17.37 17.89 237
9/23/2009 18.51 19.24 18.25 18.45 281
9/22/2009 18.43 18.53 18.23 18.44 65
9/21/2009 19.37 19.37 17.91 18.20 124
9/18/2009 18.00 18.38 17.78 18.30 126
9/17/2009 17.33 18.00 17.33 17.92 52
9/16/2009 17.44 17.94 17.44 17.91 162
9/15/2009 17.21 17.50 17.21 17.45 39
9/11/2009 17.30 17.33 17.00 17.05 60
9/10/2009 17.22 17.40 17.03 17.40 57
9/9/2009 17.28 17.43 17.25 17.30 50
9/8/2009 17.21 17.34 17.07 17.27 123
9/4/2009 16.59 17.24 16.44 17.06 276
9/3/2009 16.53 16.53 16.38 16.46 35
9/2/2009 16.01 16.33 16.01 16.20 42
9/1/2009 16.51 16.51 15.78 16.36 139
8/31/2009 17.08 17.08 16.36 16.43 356
8/28/2009 17.15 17.29 17.10 17.10 48
8/27/2009 16.90 17.32 16.84 17.27 88
8/26/2009 17.34 17.70 16.82 17.30 102
8/25/2009 17.29 17.52 17.08 17.30 120
8/24/2009 17.18 17.33 16.83 17.00 195
8/21/2009 17.11 17.78 16.89 17.41 894
8/20/2009 16.59 17.47 16.43 16.99 440
8/19/2009 16.31 16.61 16.09 16.51 78
8/18/2009 16.42 16.68 16.16 16.29 52
8/17/2009 16.50 16.64 16.01 16.14 189
8/14/2009 17.09 17.09 16.72 16.79 135
8/13/2009 17.05 17.33 16.92 17.18 123
8/12/2009 16.58 17.27 16.25 17.11 438
8/11/2009 16.57 16.59 16.30 16.43 87
8/10/2009 17.08 17.13 16.52 16.58 541
8/7/2009 16.91 17.11 16.66 16.82 454
8/6/2009 17.11 17.15 16.66 16.90 174
8/5/2009 16.93 17.26 16.74 16.77 163
8/4/2009 17.14 17.43 16.88 17.25 72
8/3/2009 16.91 17.39 16.91 17.37 168
7/31/2009 16.90 17.00 16.68 16.72 119
7/30/2009 16.66 17.96 16.60 16.80 220
7/29/2009 16.35 16.78 16.27 16.60 67
7/28/2009 16.71 16.71 16.50 16.50 35
7/27/2009 16.86 18.10 16.71 16.74 22
7/24/2009 16.79 16.90 16.50 16.85 33
7/23/2009 16.15 16.65 15.07 16.63 65
7/22/2009 16.36 16.44 16.29 16.40 88
7/21/2009 16.42 17.00 15.60 16.41 269
7/20/2009 16.15 16.90 16.10 16.28 105
7/17/2009 15.75 15.90 15.75 15.81 57
7/16/2009 15.57 16.07 15.57 15.99 164
7/15/2009 15.06 15.76 15.06 15.50 35
7/14/2009 15.25 15.30 15.24 15.24 14
7/13/2009 14.97 15.22 14.86 15.22 89
7/10/2009 14.93 14.93 14.52 14.80 17
7/9/2009 14.73 15.15 14.73 14.85 33
7/8/2009 15.22 15.22 14.69 14.78 131
7/7/2009 15.51 15.58 15.38 15.38 33
7/6/2009 15.38 15.52 15.06 15.49 33
7/2/2009 15.46 15.50 15.46 15.46 30
7/1/2009 15.71 15.92 15.46 15.46 173
6/30/2009 15.55 15.60 15.11 15.59 44
6/29/2009 15.34 15.66 15.25 15.28 32
6/26/2009 15.14 15.72 14.76 15.32 202
6/25/2009 14.84 15.15 14.76 15.10 22
6/23/2009 14.60 15.01 14.54 14.67 71
6/22/2009 15.13 15.13 14.50 14.84 33
6/19/2009 15.35 15.42 14.96 15.00 40
6/18/2009 14.95 15.07 14.95 15.04 29
6/17/2009 15.25 15.64 15.07 15.13 197
6/16/2009 15.66 15.66 15.18 15.19 52
6/15/2009 15.64 15.64 15.24 15.35 71
6/12/2009 15.34 15.72 15.34 15.72 2
6/11/2009 16.30 16.30 15.22 15.51 340
6/10/2009 15.73 15.80 15.45 15.67 78
6/9/2009 15.38 15.58 15.11 15.56 64
6/8/2009 15.25 15.54 15.15 15.27 181
6/5/2009 15.51 15.51 15.22 15.41 130
6/4/2009 14.81 15.51 14.36 15.50 1092
6/3/2009 14.96 14.96 14.45 14.69 184
6/2/2009 14.99 15.19 14.59 15.19 66
6/1/2009 14.96 15.00 14.70 14.98 44
5/29/2009 14.25 14.54 14.25 14.48 38
5/28/2009 14.95 14.95 14.20 14.20 37
5/27/2009 14.37 14.37 13.85 13.85 46
Marketplace
Trading Center