GUGGENHEIM ENHANCED SHORT DUR $50.19

up +0.01


19/6/2013 04:19 PM  |  NYSEARCA : GSY  |  Industries :
Type:

GSY historical data

Date Open High Low Close Volume
6/19/2013 50.18 50.19 50.16 50.19 454
6/18/2013 50.17 50.18 50.15 50.18 2504
6/17/2013 50.17 50.17 50.16 50.17 237
6/14/2013 50.16 50.18 50.14 50.16 904
6/13/2013 50.17 50.19 50.14 50.17 10449
6/12/2013 50.16 50.19 50.14 50.19 807
6/11/2013 50.14 50.17 50.14 50.17 446
6/10/2013 50.15 50.16 50.13 50.16 478
6/7/2013 50.16 50.16 50.12 50.16 670
6/6/2013 50.18 50.19 50.12 50.15 711
6/5/2013 50.19 50.19 50.15 50.18 1152
6/4/2013 50.16 50.19 50.16 50.19 368
6/3/2013 50.19 50.21 50.16 50.19 521
5/31/2013 50.24 50.24 50.20 50.24 472
5/30/2013 50.24 50.25 50.21 50.23 376
5/29/2013 50.25 50.26 50.23 50.24 404
5/28/2013 50.27 50.27 50.25 50.26 136
5/24/2013 50.25 50.31 50.24 50.28 1197
5/23/2013 50.24 50.25 50.22 50.24 691
5/22/2013 50.23 50.26 50.23 50.25 304
5/21/2013 50.26 50.26 50.23 50.25 357
5/20/2013 50.25 50.27 50.24 50.24 484
5/17/2013 50.26 50.26 50.24 50.26 415
5/16/2013 50.24 50.26 50.24 50.26 233
5/15/2013 50.25 50.25 50.24 50.25 613
5/14/2013 50.24 50.26 50.24 50.26 517
5/13/2013 50.25 50.25 50.22 50.25 679
5/10/2013 50.25 50.26 50.24 50.25 612
5/9/2013 50.26 50.27 50.24 50.26 10370
5/8/2013 50.24 50.24 50.22 50.24 1224
5/7/2013 50.22 50.25 50.22 50.24 7709
5/6/2013 50.23 50.23 50.21 50.22 148
5/3/2013 50.23 50.23 50.21 50.23 233
5/2/2013 50.21 50.22 50.20 50.20 321
5/1/2013 50.22 50.22 50.19 50.21 261
4/30/2013 50.27 50.28 50.25 50.26 337
4/29/2013 50.25 50.27 50.25 50.27 474
4/26/2013 50.25 50.27 50.25 50.25 134
4/25/2013 50.24 50.27 50.24 50.27 160
4/24/2013 50.26 50.27 50.24 50.27 173
4/23/2013 50.26 50.27 50.24 50.27 139
4/22/2013 50.26 50.27 50.24 50.27 249
4/19/2013 50.26 50.26 50.24 50.25 274
4/18/2013 50.26 50.26 50.23 50.26 230
4/17/2013 50.23 50.26 50.23 50.26 306
4/16/2013 50.26 50.26 50.22 50.25 245
4/15/2013 50.24 50.24 50.22 50.22 195
4/12/2013 50.23 50.23 50.22 50.23 116
4/11/2013 50.24 50.24 50.21 50.23 171
4/10/2013 50.23 50.23 50.21 50.21 392
4/9/2013 50.21 50.23 50.21 50.23 184
4/8/2013 50.21 50.23 50.20 50.22 381
4/5/2013 50.21 50.23 50.21 50.21 92
4/4/2013 50.23 50.23 50.20 50.23 1119
4/3/2013 50.19 50.22 50.18 50.22 180
4/2/2013 50.20 50.25 50.19 50.22 530
4/1/2013 50.16 50.20 50.16 50.19 182
3/28/2013 50.23 50.25 50.23 50.24 128
3/27/2013 50.23 50.25 50.23 50.25 314
3/26/2013 50.24 50.24 50.21 50.24 168
3/25/2013 50.24 50.24 50.22 50.24 290
3/22/2013 50.24 50.24 50.21 50.23 292
3/21/2013 50.23 50.23 50.21 50.23 249
3/20/2013 50.21 50.22 50.20 50.22 251
3/19/2013 50.20 50.21 50.20 50.21 260
3/18/2013 50.18 50.20 50.18 50.20 207
3/15/2013 50.19 50.19 50.18 50.19 339
3/14/2013 50.19 50.19 50.18 50.19 270
3/13/2013 50.17 50.19 50.17 50.19 265
3/12/2013 50.18 50.18 50.17 50.18 333
3/11/2013 50.16 50.18 50.15 50.18 319
3/8/2013 50.15 50.18 50.15 50.17 128
3/7/2013 50.15 50.18 50.15 50.15 1398
3/6/2013 50.16 50.17 50.16 50.17 123
3/5/2013 50.17 50.17 50.15 50.17 218
3/4/2013 50.16 50.17 50.15 50.17 502
3/1/2013 50.07 50.13 50.07 50.13 1128
2/28/2013 50.15 50.17 50.14 50.16 298
2/27/2013 50.14 50.16 50.14 50.14 173
2/26/2013 50.15 50.17 50.15 50.15 125
2/25/2013 50.14 50.17 50.14 50.17 154
2/22/2013 50.17 50.17 50.15 50.15 331
2/21/2013 50.14 50.15 50.12 50.12 567
2/20/2013 50.15 50.15 50.13 50.15 114
2/19/2013 50.13 50.15 50.12 50.14 552
2/15/2013 50.12 50.12 50.11 50.11 575
2/14/2013 50.10 50.12 50.10 50.10 226
2/13/2013 50.09 50.12 50.09 50.10 178
2/12/2013 50.10 50.12 50.09 50.10 671
2/11/2013 50.10 50.13 50.09 50.13 319
2/8/2013 50.10 50.13 50.09 50.09 976
2/7/2013 50.11 50.11 50.08 50.08 2092
2/6/2013 50.12 50.12 50.08 50.10 4399
2/5/2013 50.11 50.11 50.10 50.11 429
2/4/2013 50.14 50.14 50.13 50.13 214
2/1/2013 50.10 50.11 50.10 50.10 171
1/31/2013 50.14 50.16 50.14 50.15 273
1/30/2013 50.15 50.16 50.14 50.14 334
1/29/2013 50.15 50.16 50.15 50.15 162
1/28/2013 50.15 50.16 50.15 50.15 220
Marketplace
Trading Center