GUGGENHEIM FRONTIER MARKETS $16.50

up +0.02


17/6/2013 04:17 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
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
10/12/2011 18.99 19.15 18.96 18.98 305
10/11/2011 18.69 18.78 18.57 18.78 367
10/10/2011 18.54 18.77 18.54 18.74 168
10/7/2011 18.42 18.49 18.08 18.24 312
10/6/2011 17.76 18.28 17.76 18.28 1040
10/5/2011 17.45 17.80 17.40 17.76 304
10/4/2011 17.13 17.68 16.89 17.68 904
10/3/2011 18.00 18.01 17.41 17.41 523
9/30/2011 18.19 18.33 17.95 18.20 1298
9/29/2011 18.52 18.62 18.25 18.36 231
9/28/2011 18.95 18.95 18.26 18.31 387
9/27/2011 18.74 18.99 18.60 18.70 1042
9/26/2011 18.50 18.60 18.10 18.57 534
9/23/2011 18.35 18.58 18.09 18.33 1400
9/22/2011 19.23 19.32 18.24 18.36 1084
9/21/2011 20.20 20.22 19.59 19.59 506
9/20/2011 20.42 20.42 20.05 20.06 3138
9/19/2011 20.33 20.33 20.15 20.29 484
9/16/2011 20.35 20.43 20.29 20.36 168
9/15/2011 20.36 20.46 20.28 20.45 208
9/14/2011 20.38 20.52 20.17 20.35 233
9/13/2011 20.25 20.30 20.00 20.21 450
9/12/2011 20.21 20.32 19.95 20.23 2394
9/9/2011 20.87 20.91 20.51 20.59 117
9/8/2011 21.27 21.35 20.96 21.04 472
9/7/2011 21.23 21.35 21.17 21.35 138
9/6/2011 20.91 21.12 20.86 21.12 143
9/2/2011 21.37 21.62 21.27 21.46 152
9/1/2011 21.55 21.73 21.50 21.50 394
8/31/2011 21.64 21.73 21.49 21.60 1312
8/30/2011 21.11 21.68 21.01 21.56 4568
8/29/2011 20.90 21.21 20.75 21.21 378
8/26/2011 20.38 20.70 20.16 20.65 393
8/25/2011 20.75 20.75 20.40 20.44 511
8/24/2011 20.59 20.69 20.35 20.58 477
8/23/2011 20.21 20.74 20.21 20.73 871
8/22/2011 20.30 20.43 20.08 20.10 348
8/19/2011 20.02 20.31 19.92 19.92 613
8/18/2011 20.31 20.34 20.12 20.27 397
8/17/2011 20.66 20.93 20.58 20.69 311
8/16/2011 20.63 20.63 20.27 20.42 254
8/15/2011 20.59 20.80 20.41 20.67 1076
8/12/2011 20.28 20.56 20.00 20.34 651
8/11/2011 19.64 20.30 19.50 20.12 804
8/10/2011 19.47 19.93 19.36 19.41 992
8/9/2011 19.06 19.68 18.87 19.68 1478
8/8/2011 19.73 19.75 18.76 18.76 2095
8/5/2011 20.86 20.86 19.89 20.49 1223
8/4/2011 21.52 21.56 20.68 20.75 1330
8/3/2011 21.91 22.03 21.53 21.91 1597
8/2/2011 21.97 22.26 21.77 21.77 760
8/1/2011 22.29 22.29 21.99 22.16 683
7/29/2011 22.09 22.16 21.93 22.05 2427
7/28/2011 22.19 22.34 22.08 22.09 637
7/27/2011 22.56 22.58 22.20 22.21 1291
7/26/2011 22.81 22.81 22.54 22.59 6272
7/25/2011 22.68 22.94 22.68 22.85 846
7/22/2011 22.88 23.04 22.83 22.92 234
7/21/2011 22.83 22.97 22.73 22.97 441
7/20/2011 22.81 22.89 22.63 22.63 314
7/19/2011 22.89 23.00 22.61 22.80 2353
7/18/2011 22.79 22.79 22.55 22.64 355
7/15/2011 22.74 22.83 22.64 22.76 419
7/14/2011 22.96 23.03 22.58 22.71 171
7/13/2011 22.83 22.95 22.68 22.75 1856
7/12/2011 22.63 22.71 22.34 22.59 223
7/11/2011 23.10 23.10 22.66 22.72 607
7/8/2011 23.41 23.47 23.15 23.38 2080
7/7/2011 23.60 23.62 23.40 23.43 828
7/6/2011 23.54 23.56 23.43 23.48 487
7/5/2011 23.72 23.72 23.41 23.61 280
7/1/2011 23.45 23.69 23.04 23.69 2684
6/30/2011 23.29 23.52 23.22 23.44 2127
6/29/2011 22.93 23.18 22.93 23.15 558
6/28/2011 22.83 23.06 22.83 22.97 1848
6/27/2011 22.83 22.95 22.65 22.94 1205
6/24/2011 22.88 23.08 22.78 22.92 5905
6/23/2011 22.60 22.87 22.40 22.87 1434
6/22/2011 22.72 22.90 22.68 22.75 302
6/21/2011 22.76 22.90 22.69 22.86 251
Marketplace
Trading Center