GUGGENHEIM FRONTIER MARKETS $17.82

up +0.07


21/5/2013 04:21 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
8/6/2010 21.14 22.31 21.14 21.54 3937
8/5/2010 21.23 21.25 21.03 21.22 6678
8/4/2010 20.87 21.19 20.83 21.16 6937
8/3/2010 20.69 20.88 20.54 20.78 1221
8/2/2010 20.94 20.96 20.67 20.83 1064
7/30/2010 20.35 20.64 20.25 20.38 683
7/29/2010 20.50 20.59 20.19 20.43 1058
7/28/2010 20.44 20.47 20.25 20.37 2378
7/27/2010 20.58 20.58 20.38 20.53 2148
7/26/2010 20.01 20.50 20.01 20.50 487
7/23/2010 20.18 20.26 20.00 20.20 287
7/22/2010 20.05 20.24 20.05 20.06 886
7/21/2010 19.78 20.00 19.44 19.75 684
7/20/2010 19.48 19.97 19.37 19.93 434
7/19/2010 19.59 19.65 19.43 19.62 684
7/16/2010 19.59 19.71 19.30 19.31 461
7/15/2010 19.55 19.69 19.39 19.62 572
7/14/2010 19.53 19.80 19.50 19.61 1727
7/13/2010 19.57 19.81 19.57 19.72 359
7/12/2010 19.45 19.45 19.21 19.28 114
7/9/2010 19.34 19.44 19.11 19.35 1745
7/8/2010 19.28 19.37 19.10 19.37 438
7/7/2010 18.82 19.46 18.78 19.46 6197
7/6/2010 18.76 18.93 18.31 18.49 111
7/2/2010 18.50 18.64 18.39 18.59 32
7/1/2010 18.62 18.67 18.31 18.59 121
6/30/2010 18.83 19.00 18.39 18.39 154
6/29/2010 18.88 19.00 18.67 18.67 170
6/28/2010 19.33 19.33 19.05 19.23 175
6/25/2010 18.96 19.42 18.96 19.34 128
6/24/2010 19.02 19.22 18.95 18.95 70
6/23/2010 19.07 19.21 19.01 19.21 122
6/22/2010 19.47 19.47 19.05 19.05 113
6/21/2010 19.85 19.85 19.44 19.44 85
6/18/2010 19.43 19.46 19.19 19.27 162
6/17/2010 19.28 19.51 19.16 19.25 1485
6/16/2010 19.02 19.47 19.02 19.41 75
6/15/2010 18.78 19.20 18.78 19.20 46
6/14/2010 19.11 19.12 18.90 18.90 54
6/11/2010 18.94 19.01 18.88 19.01 93
6/10/2010 18.65 19.39 18.25 19.25 138
6/9/2010 18.79 19.19 18.74 18.82 168
6/8/2010 18.77 18.86 18.56 18.71 76
6/7/2010 18.71 18.80 18.50 18.55 100
6/4/2010 18.70 18.93 18.54 18.70 55
6/3/2010 19.19 19.20 18.81 19.18 2052
6/2/2010 18.50 19.11 18.50 19.11 131
6/1/2010 18.41 18.77 18.25 18.29 87
5/28/2010 18.36 18.81 18.36 18.67 213
5/27/2010 17.91 18.63 17.91 18.59 144
5/26/2010 17.72 18.10 17.72 17.80 208
5/25/2010 17.54 17.70 16.99 17.70 756
5/24/2010 18.09 18.19 17.68 17.91 74
5/21/2010 17.31 18.22 17.13 18.09 117
5/20/2010 17.97 17.99 17.50 17.89 298
5/19/2010 18.50 18.58 18.27 18.46 62
5/18/2010 18.54 19.20 18.53 18.65 207
5/17/2010 19.11 19.12 18.57 18.81 133
5/14/2010 19.18 19.18 19.05 19.08 124
5/13/2010 19.27 19.27 19.17 19.17 21
5/12/2010 19.24 19.36 19.02 19.28 170
5/11/2010 18.81 19.69 18.81 19.28 160
5/10/2010 18.59 19.33 18.59 19.15 92
5/7/2010 18.99 18.99 18.01 18.39 844
5/6/2010 19.32 19.42 18.61 19.10 178
5/5/2010 19.63 19.63 19.10 19.52 87
5/4/2010 19.82 19.97 19.61 19.62 173
5/3/2010 19.80 20.22 19.80 20.20 239
4/30/2010 19.97 20.19 19.96 19.99 135
4/29/2010 20.11 20.35 20.08 20.16 94
4/28/2010 19.77 20.03 19.62 19.78 163
4/27/2010 20.00 20.05 19.50 19.82 215
4/26/2010 20.10 20.21 19.92 20.16 286
4/23/2010 19.88 20.38 19.75 20.38 140
4/22/2010 19.85 20.22 19.73 20.22 142
4/21/2010 20.12 20.44 20.12 20.40 159
4/20/2010 19.79 20.25 19.72 20.22 107
4/19/2010 19.92 20.06 19.83 19.99 111
4/16/2010 20.26 20.26 19.84 20.11 268
4/15/2010 20.02 20.35 20.02 20.24 341
4/14/2010 20.01 20.16 20.01 20.16 157
4/13/2010 19.98 19.98 19.78 19.95 191
4/12/2010 19.94 19.98 19.68 19.94 246
4/9/2010 19.82 19.86 19.63 19.78 269
4/8/2010 19.47 19.70 19.47 19.70 128
4/7/2010 19.67 19.73 19.30 19.59 132
4/6/2010 19.54 19.60 19.45 19.55 69
4/5/2010 19.03 19.45 19.03 19.35 623
4/1/2010 18.84 19.12 18.84 19.10 457
3/31/2010 18.91 18.92 18.75 18.83 127
3/30/2010 18.86 19.08 18.75 18.97 248
3/29/2010 18.94 19.18 18.94 19.18 63
3/26/2010 18.76 18.95 18.75 18.84 70
3/25/2010 18.93 18.97 18.80 18.81 172
3/24/2010 18.82 18.93 18.74 18.80 220
3/23/2010 18.78 19.06 18.67 19.06 106
3/22/2010 18.65 18.84 18.59 18.75 427
3/19/2010 19.12 19.12 18.83 18.85 33
3/18/2010 18.99 19.15 18.89 19.00 236
3/17/2010 18.93 19.03 18.93 18.94 95
Marketplace
Trading Center