GUGGENHEIM FRONTIER MARKETS $16.47

down -0.03


18/6/2013 04:18 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
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
12/24/2012 19.77 19.82 19.41 19.82 97
12/21/2012 20.20 20.39 20.20 20.36 345
12/20/2012 20.39 20.51 20.39 20.50 432
12/19/2012 20.32 20.45 20.32 20.38 278
12/18/2012 20.16 20.46 20.16 20.42 594
12/17/2012 20.20 20.33 20.20 20.27 383
12/14/2012 20.01 20.27 20.01 20.27 715
12/13/2012 20.16 20.16 20.00 20.10 745
12/12/2012 20.03 20.23 20.03 20.18 634
12/11/2012 19.72 19.92 19.72 19.92 662
12/10/2012 19.66 19.82 19.65 19.82 764
12/7/2012 19.43 19.57 19.43 19.56 393
12/6/2012 19.42 19.52 19.41 19.49 155
12/5/2012 19.38 19.50 19.28 19.45 347
12/4/2012 19.28 19.40 19.28 19.32 439
12/3/2012 19.24 19.29 19.17 19.19 255
11/30/2012 19.22 19.33 19.16 19.24 604
11/29/2012 19.08 19.32 19.08 19.26 289
11/28/2012 19.00 19.14 18.88 19.14 235
11/27/2012 19.22 19.25 19.13 19.15 519
11/26/2012 19.27 19.27 19.11 19.21 938
11/23/2012 19.40 19.40 19.28 19.37 99
11/21/2012 19.39 19.44 19.35 19.40 149
11/20/2012 19.43 19.47 19.35 19.39 460
11/19/2012 19.41 19.43 19.37 19.40 184
11/16/2012 19.20 19.33 19.15 19.33 340
11/15/2012 19.18 19.29 19.16 19.23 459
11/14/2012 19.47 19.47 19.16 19.17 525
11/13/2012 19.50 19.51 19.40 19.42 110
11/12/2012 19.68 19.68 19.60 19.60 311
11/9/2012 19.68 19.74 19.61 19.61 122
11/8/2012 19.61 19.78 19.58 19.72 1350
11/7/2012 19.69 19.77 19.57 19.58 1537
11/6/2012 19.80 19.92 19.75 19.87 178
11/5/2012 19.81 19.81 19.69 19.78 215
11/2/2012 19.90 19.93 19.70 19.71 430
11/1/2012 19.83 19.92 19.80 19.89 537
10/31/2012 19.94 19.94 19.75 19.78 447
10/26/2012 20.00 20.00 19.88 20.00 149
10/25/2012 20.09 20.10 19.92 19.95 297
10/24/2012 19.97 20.10 19.96 20.00 159
10/23/2012 20.00 20.00 19.86 19.89 174
10/22/2012 20.15 20.23 20.04 20.10 352
10/19/2012 20.35 20.43 20.08 20.17 953
10/18/2012 20.35 20.49 20.34 20.40 557
10/17/2012 20.40 20.49 20.36 20.47 649
10/16/2012 20.28 20.39 20.26 20.37 723
10/15/2012 20.07 20.15 20.06 20.13 121
10/12/2012 20.25 20.25 20.07 20.18 140
10/11/2012 20.13 20.25 20.13 20.14 151
10/10/2012 20.09 20.25 20.00 20.10 118
10/9/2012 20.17 20.20 20.04 20.12 243
10/8/2012 20.40 20.40 20.09 20.18 77
10/5/2012 20.51 20.55 20.39 20.47 237
10/4/2012 20.27 20.47 20.27 20.45 165
10/3/2012 20.23 20.28 20.06 20.13 121
10/2/2012 20.17 20.17 20.03 20.12 217
10/1/2012 20.10 20.24 20.06 20.11 729
9/28/2012 20.09 20.12 19.98 20.11 752
9/27/2012 19.97 20.23 19.97 20.14 2135
9/26/2012 19.91 20.06 19.81 20.05 678
9/25/2012 19.99 20.16 19.92 19.93 302
9/24/2012 19.99 20.11 19.99 20.03 130
9/21/2012 20.12 20.20 20.10 20.14 213
9/20/2012 20.07 20.18 20.05 20.17 310
9/19/2012 20.11 20.13 20.03 20.12 678
9/18/2012 20.07 20.14 20.07 20.12 163
9/17/2012 20.18 20.23 20.09 20.09 512
9/14/2012 20.18 20.26 20.07 20.10 1587
9/13/2012 19.80 20.07 19.67 20.06 800
9/12/2012 19.79 19.84 19.73 19.74 175
9/11/2012 19.72 19.81 19.72 19.79 161
9/10/2012 19.73 19.80 19.65 19.65 296
9/7/2012 19.65 19.81 19.65 19.73 331
9/6/2012 19.28 19.60 19.25 19.59 568
9/5/2012 19.19 19.30 19.19 19.30 165
9/4/2012 19.31 19.35 19.17 19.18 201
8/31/2012 19.26 19.33 19.22 19.33 152
8/30/2012 19.27 19.30 19.20 19.24 205
8/29/2012 19.31 19.39 19.24 19.29 142
8/28/2012 19.27 19.36 19.19 19.34 223
Marketplace
Trading Center