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
12/28/2010 23.96 23.96 23.57 23.68 616
12/27/2010 23.91 23.91 23.71 23.81 850
12/23/2010 23.99 24.04 23.85 23.91 607
12/22/2010 24.05 24.06 23.75 23.99 1002
12/21/2010 23.94 24.05 23.91 24.05 306
12/20/2010 24.13 24.13 23.81 23.83 2407
12/17/2010 23.90 24.05 23.85 24.01 726
12/16/2010 24.19 24.19 23.87 23.90 1165
12/15/2010 24.16 24.26 24.00 24.04 564
12/14/2010 24.23 24.29 24.13 24.16 880
12/13/2010 24.29 24.59 24.12 24.17 1238
12/10/2010 24.26 24.33 24.15 24.29 2329
12/9/2010 24.39 24.55 24.10 24.19 542
12/8/2010 24.20 24.34 24.03 24.14 765
12/7/2010 24.48 24.58 24.07 24.07 1067
12/6/2010 24.29 24.33 24.15 24.31 1090
12/3/2010 23.76 24.18 23.76 24.16 1093
12/2/2010 23.85 23.97 23.55 23.91 1952
12/1/2010 23.65 23.88 23.52 23.86 7214
11/30/2010 23.50 23.62 23.28 23.61 4159
11/29/2010 23.80 23.83 23.43 23.63 1686
11/26/2010 24.13 24.13 23.89 23.92 419
11/24/2010 24.18 24.28 24.03 24.28 2765
11/23/2010 24.14 24.14 23.83 24.01 1181
11/22/2010 24.26 24.39 24.06 24.39 893
11/19/2010 24.24 24.32 23.96 24.32 1284
11/18/2010 24.10 24.22 24.02 24.21 669
11/17/2010 23.41 23.85 23.39 23.79 1307
11/16/2010 24.11 24.11 23.26 23.48 2858
11/15/2010 24.01 24.31 24.01 24.16 786
11/12/2010 24.38 24.45 23.84 23.92 2134
11/11/2010 24.55 24.55 24.30 24.43 854
11/10/2010 24.64 24.78 24.38 24.78 800
11/9/2010 24.97 25.01 24.41 24.49 1386
11/8/2010 25.00 25.00 24.70 24.88 1045
11/5/2010 24.87 25.00 24.79 24.98 1217
11/4/2010 24.58 24.90 24.51 24.75 1840
11/3/2010 24.25 24.37 23.91 24.20 822
11/2/2010 24.03 24.30 24.03 24.21 1258
11/1/2010 24.00 24.03 23.74 23.87 845
10/29/2010 23.78 23.98 23.78 23.89 2256
10/28/2010 24.23 24.23 23.72 23.75 1754
10/27/2010 23.56 23.92 23.56 23.91 1703
10/26/2010 23.70 23.79 23.56 23.76 1127
10/25/2010 23.84 23.88 23.73 23.80 987
10/22/2010 23.50 23.73 23.35 23.72 1027
10/21/2010 23.68 23.74 23.24 23.51 1986
10/20/2010 23.32 23.60 23.30 23.52 1085
10/19/2010 23.63 23.63 23.16 23.32 1333
10/18/2010 23.72 23.78 23.60 23.76 895
10/15/2010 23.94 23.94 23.58 23.76 1063
10/14/2010 23.85 23.85 23.59 23.69 921
10/13/2010 23.64 23.76 23.57 23.71 765
10/12/2010 23.42 23.55 23.14 23.49 1037
10/11/2010 23.42 23.42 23.23 23.33 2220
10/8/2010 23.26 23.48 23.00 23.42 2429
10/7/2010 23.52 23.62 22.96 23.06 3837
10/6/2010 23.42 23.42 23.27 23.39 837
10/5/2010 23.12 23.42 23.03 23.39 2755
10/4/2010 23.04 23.19 22.80 22.91 900
10/1/2010 22.89 23.00 22.82 22.93 3820
9/30/2010 23.14 23.14 22.63 22.76 1869
9/29/2010 22.85 22.95 22.77 22.86 1078
9/28/2010 22.57 22.97 22.47 22.89 2232
9/27/2010 22.52 22.56 22.43 22.45 1306
9/24/2010 22.25 22.52 22.21 22.48 2356
9/23/2010 22.13 22.41 22.01 22.09 1381
9/22/2010 22.41 22.41 22.22 22.28 1323
9/21/2010 22.38 22.50 22.26 22.34 1326
9/20/2010 22.35 22.35 22.16 22.30 1111
9/17/2010 22.32 22.34 22.16 22.21 1046
9/16/2010 22.32 22.39 22.17 22.37 844
9/15/2010 22.41 22.43 22.25 22.40 1634
9/14/2010 22.49 22.61 22.31 22.44 1568
9/13/2010 22.48 22.50 22.29 22.46 4296
9/10/2010 22.19 22.23 22.04 22.19 1569
9/9/2010 21.96 22.21 21.94 22.18 876
9/8/2010 21.60 21.92 21.60 21.90 534
9/7/2010 21.71 21.86 21.53 21.62 629
9/3/2010 22.21 22.21 21.84 21.95 1197
9/2/2010 21.87 21.91 21.79 21.86 1586
9/1/2010 21.76 21.90 21.53 21.77 865
8/31/2010 21.23 21.45 21.08 21.36 1275
8/30/2010 21.45 21.45 21.16 21.19 489
8/27/2010 21.29 21.45 21.04 21.43 1596
8/26/2010 21.31 21.31 21.04 21.10 734
8/25/2010 20.78 21.19 20.77 21.16 270
8/24/2010 21.10 21.16 20.77 21.00 731
8/23/2010 21.47 21.47 21.15 21.27 883
8/20/2010 21.23 21.32 20.83 21.32 609
8/19/2010 21.40 21.40 20.88 21.10 1288
8/18/2010 21.40 21.49 21.25 21.41 2206
8/17/2010 21.27 21.44 21.24 21.34 1659
8/16/2010 20.97 21.10 20.89 21.07 530
8/13/2010 20.80 20.97 20.80 20.94 540
8/12/2010 20.72 20.91 20.46 20.86 1986
8/11/2010 21.02 21.06 20.81 20.88 3446
8/10/2010 21.25 21.48 21.13 21.41 2661
8/9/2010 21.55 21.55 21.27 21.54 4593
8/6/2010 21.14 22.31 21.14 21.54 3937
Marketplace
Trading Center