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
3/7/2012 20.73 20.88 20.73 20.88 177
3/6/2012 20.80 20.80 20.62 20.73 211
3/5/2012 21.07 21.10 20.93 21.01 159
3/2/2012 21.16 21.19 21.10 21.15 226
3/1/2012 21.14 21.28 21.05 21.28 320
2/29/2012 21.26 21.26 20.92 20.95 188
2/28/2012 20.99 21.10 20.97 21.07 184
2/27/2012 21.09 21.09 20.88 20.96 217
2/24/2012 20.96 21.06 20.80 20.96 366
2/23/2012 20.93 20.95 20.86 20.95 528
2/22/2012 20.88 20.88 20.73 20.81 268
2/21/2012 20.87 21.00 20.74 20.74 357
2/17/2012 20.57 20.85 20.57 20.85 134
2/16/2012 20.11 20.52 20.11 20.52 237
2/15/2012 20.43 20.43 20.15 20.17 212
2/14/2012 20.46 20.46 20.20 20.30 189
2/13/2012 20.44 20.50 20.41 20.44 313
2/10/2012 20.44 20.44 20.05 20.14 2714
2/9/2012 20.57 20.57 20.38 20.48 125
2/8/2012 20.52 20.52 20.26 20.42 313
2/7/2012 20.25 20.26 20.12 20.26 429
2/6/2012 20.37 20.37 20.11 20.20 176
2/3/2012 20.37 20.52 20.36 20.38 663
2/2/2012 20.23 20.33 20.20 20.30 109
2/1/2012 20.21 20.32 20.18 20.32 520
1/31/2012 20.06 20.14 19.90 20.08 292
1/30/2012 20.02 20.02 19.87 19.94 376
1/27/2012 19.90 20.16 19.90 20.12 425
1/26/2012 19.99 20.08 19.92 19.95 242
1/25/2012 19.58 19.90 19.55 19.90 1600
1/24/2012 19.59 19.74 19.55 19.56 2036
1/23/2012 19.52 19.68 19.48 19.59 763
1/20/2012 19.56 19.64 19.51 19.64 197
1/19/2012 19.39 19.55 19.39 19.50 213
1/18/2012 19.11 19.44 19.11 19.43 743
1/17/2012 19.08 19.14 18.99 19.04 204
1/13/2012 19.01 19.05 18.86 18.98 106
1/12/2012 19.25 19.25 19.05 19.05 84
1/11/2012 18.95 19.07 18.90 19.07 206
1/10/2012 18.81 18.99 18.76 18.94 172
1/9/2012 18.60 18.64 18.46 18.62 325
1/6/2012 18.45 18.52 18.40 18.49 1110
1/5/2012 18.42 18.55 18.36 18.52 161
1/4/2012 18.29 18.57 18.29 18.56 195
1/3/2012 18.23 18.36 18.22 18.36 430
12/30/2011 17.99 18.15 17.99 18.14 780
12/29/2011 17.88 18.14 17.81 18.12 1157
12/28/2011 17.73 18.09 17.65 17.75 807
12/27/2011 18.04 18.07 17.95 17.99 270
12/23/2011 18.16 18.35 17.87 18.13 204
12/22/2011 18.95 18.95 18.75 18.90 326
12/21/2011 18.81 18.95 18.72 18.93 336
12/20/2011 18.75 18.95 18.67 18.95 1514
12/19/2011 18.70 18.77 18.43 18.50 1066
12/16/2011 18.74 18.86 18.61 18.73 222
12/15/2011 18.67 18.81 18.61 18.63 117
12/14/2011 18.61 18.69 18.50 18.65 444
12/13/2011 18.90 19.08 18.59 18.64 137
12/12/2011 19.07 19.07 18.74 18.91 68
12/9/2011 18.98 19.22 18.86 19.16 203
12/8/2011 19.02 19.24 18.78 19.01 508
12/7/2011 18.91 19.16 18.90 19.10 219
12/6/2011 18.83 19.05 18.82 18.95 268
12/5/2011 19.05 19.10 18.82 18.99 239
12/2/2011 19.11 19.16 18.89 18.90 221
12/1/2011 18.98 19.18 18.92 19.01 197
11/30/2011 19.07 19.12 18.92 19.07 278
11/29/2011 18.50 18.64 18.44 18.54 173
11/28/2011 18.49 18.54 18.32 18.38 392
11/25/2011 17.97 18.19 17.96 18.03 135
11/23/2011 18.43 18.43 18.12 18.20 198
11/22/2011 18.72 18.72 18.44 18.64 141
11/21/2011 18.86 18.92 18.64 18.85 171
11/18/2011 19.23 19.43 19.23 19.30 90
11/17/2011 19.63 19.71 19.31 19.36 294
11/16/2011 19.74 20.02 19.71 19.73 172
11/15/2011 19.75 20.01 19.70 19.95 320
11/14/2011 19.94 20.11 19.81 19.96 132
11/11/2011 19.94 20.21 19.94 20.16 129
11/10/2011 20.18 20.18 19.82 19.96 659
11/9/2011 20.08 20.11 19.76 19.81 296
11/8/2011 20.21 20.50 20.16 20.42 308
11/7/2011 19.83 20.23 19.83 20.19 82
11/4/2011 19.91 19.93 19.79 19.90 143
11/3/2011 19.96 20.15 19.77 20.03 336
11/2/2011 19.63 19.97 19.63 19.78 319
11/1/2011 19.48 19.87 19.39 19.55 200
10/31/2011 20.22 20.41 19.86 19.88 524
10/28/2011 20.33 20.58 20.33 20.51 249
10/27/2011 20.36 20.70 20.07 20.57 1057
10/26/2011 19.90 19.90 19.59 19.83 150
10/25/2011 19.75 19.81 19.54 19.54 1215
10/24/2011 19.47 19.84 19.47 19.83 815
10/21/2011 19.10 19.44 19.10 19.41 173
10/20/2011 19.01 19.19 18.87 19.13 994
10/19/2011 19.25 19.30 19.07 19.10 2972
10/18/2011 18.95 19.46 18.77 19.43 1882
10/17/2011 19.07 19.22 18.99 19.01 101
10/14/2011 19.14 19.34 19.13 19.34 144
10/13/2011 18.94 19.05 18.76 18.99 172
Marketplace
Trading Center