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
3/17/2010 18.93 19.03 18.93 18.94 95
3/16/2010 18.99 19.12 18.83 18.91 81
3/15/2010 18.84 18.98 18.77 18.98 52
3/12/2010 18.96 19.20 18.96 19.00 43
3/11/2010 18.95 19.13 18.93 19.05 76
3/10/2010 18.99 19.21 18.95 19.11 125
3/9/2010 18.85 19.17 18.85 19.10 249
3/8/2010 18.91 19.15 18.91 19.13 121
3/5/2010 18.93 19.05 18.85 19.05 54
3/4/2010 18.77 18.83 18.66 18.73 159
3/3/2010 18.85 18.85 18.67 18.67 215
3/2/2010 18.41 18.81 18.41 18.76 94
3/1/2010 18.55 18.65 18.48 18.52 121
2/26/2010 18.42 18.54 18.39 18.54 30
2/25/2010 18.34 18.58 18.34 18.58 14
2/24/2010 18.40 18.54 18.40 18.52 57
2/23/2010 18.54 18.54 18.34 18.43 57
2/22/2010 18.65 18.68 18.60 18.64 67
2/19/2010 18.45 18.66 18.36 18.66 119
2/18/2010 18.47 18.76 18.47 18.76 61
2/17/2010 18.86 18.86 18.66 18.74 104
2/16/2010 18.56 18.69 18.51 18.69 28
2/12/2010 18.26 18.57 18.25 18.50 24
2/11/2010 18.31 18.49 18.26 18.26 88
2/10/2010 18.37 18.41 18.09 18.14 105
2/9/2010 17.98 18.30 17.98 18.21 124
2/8/2010 18.02 18.02 17.62 17.71 151
2/5/2010 18.00 18.15 17.45 17.70 740
2/4/2010 18.44 18.49 18.14 18.31 195
2/3/2010 18.71 18.87 18.69 18.69 163
2/2/2010 18.50 19.07 18.50 18.89 221
2/1/2010 18.24 18.73 18.24 18.71 172
1/29/2010 18.52 18.71 18.14 18.24 213
1/28/2010 18.45 18.53 18.00 18.10 1236
1/27/2010 18.44 18.45 18.29 18.40 155
1/26/2010 18.87 18.87 18.53 18.72 21
1/25/2010 19.00 19.19 18.57 18.87 165
1/22/2010 18.98 19.15 18.50 18.81 589
1/21/2010 19.52 19.52 18.88 19.02 179
1/20/2010 19.56 19.56 19.33 19.51 131
1/19/2010 19.55 19.75 19.33 19.75 100
1/15/2010 19.45 19.47 19.09 19.44 271
1/14/2010 19.34 19.56 19.16 19.48 215
1/13/2010 19.34 19.34 19.05 19.20 121
1/12/2010 19.30 19.39 19.05 19.20 337
1/11/2010 19.45 19.45 19.25 19.29 216
1/8/2010 19.38 19.40 19.10 19.26 249
1/7/2010 19.22 19.50 19.02 19.27 323
1/6/2010 19.24 19.24 18.71 18.92 194
1/5/2010 18.88 19.00 18.67 18.96 252
1/4/2010 18.85 18.90 18.50 18.90 530
12/31/2009 18.31 18.47 18.30 18.35 255
12/30/2009 18.38 18.43 18.06 18.24 265
12/29/2009 18.40 18.65 18.34 18.38 320
12/28/2009 18.31 18.54 18.07 18.12 173
12/24/2009 18.47 18.91 18.33 18.49 147
12/23/2009 18.70 18.90 18.42 18.90 127
12/22/2009 18.80 19.03 18.50 18.70 244
12/21/2009 18.95 19.43 18.80 18.90 221
12/18/2009 18.84 18.84 18.50 18.66 85
12/17/2009 18.88 18.94 18.60 18.89 70
12/16/2009 18.98 19.15 18.98 19.07 71
12/15/2009 18.90 19.09 18.90 18.96 90
12/14/2009 19.05 19.22 18.86 19.17 81
12/11/2009 18.90 19.05 18.74 19.02 149
12/10/2009 18.85 18.89 18.60 18.87 147
12/9/2009 18.42 18.67 18.42 18.60 142
12/8/2009 18.83 18.86 18.57 18.84 90
12/7/2009 19.02 19.02 18.67 18.95 150
12/4/2009 19.33 19.33 18.72 19.02 71
12/3/2009 19.27 19.28 18.99 19.05 768
12/2/2009 19.14 19.24 18.66 18.99 172
12/1/2009 19.05 19.14 18.72 19.10 120
11/30/2009 18.73 18.76 18.01 18.55 341
11/27/2009 18.30 18.68 18.02 18.40 76
11/25/2009 19.18 19.23 18.63 18.87 105
11/24/2009 19.00 19.16 18.80 19.05 98
11/23/2009 19.01 19.01 18.82 18.96 90
11/20/2009 18.73 19.50 18.59 18.92 100
11/19/2009 18.91 18.91 18.33 18.90 102
11/18/2009 19.00 19.18 18.85 18.95 89
11/17/2009 19.06 19.20 18.91 19.00 61
11/16/2009 19.01 19.47 18.75 18.91 83
11/13/2009 18.56 19.07 18.55 18.76 110
11/12/2009 18.89 18.93 18.61 18.88 143
11/11/2009 19.10 19.23 18.70 18.97 211
11/10/2009 18.97 19.52 18.68 18.85 173
11/9/2009 19.23 19.23 18.51 18.53 227
11/6/2009 18.32 18.66 18.11 18.43 198
11/5/2009 18.01 18.48 17.96 18.30 135
11/4/2009 18.04 18.31 17.68 17.90 183
11/3/2009 17.79 18.28 17.50 18.27 140
11/2/2009 18.04 18.19 17.65 17.72 525
10/30/2009 18.51 18.51 17.63 17.65 266
10/29/2009 18.40 18.79 18.10 18.54 371
10/28/2009 18.63 18.74 17.94 17.95 165
10/27/2009 19.00 19.00 18.75 18.80 96
10/26/2009 19.30 19.95 18.89 19.07 294
10/23/2009 19.49 19.49 18.96 19.35 27
10/22/2009 19.23 19.24 18.79 19.24 185
Marketplace
Trading Center