GUGGENHEIM CHINA SMALL CAP $24.73

up +0.18


17/5/2013 04:17 PM  |  NYSEARCA : HAO  |  Industries :
Type:

HAO historical data

Date Open High Low Close Volume
5/17/2013 24.66 24.77 24.66 24.73 1353
5/16/2013 24.64 24.68 24.53 24.55 697
5/15/2013 24.56 24.65 24.53 24.63 1385
5/14/2013 24.47 24.62 24.43 24.54 1355
5/13/2013 24.57 24.57 24.49 24.50 358
5/10/2013 24.69 24.70 24.56 24.67 275
5/9/2013 24.63 24.65 24.45 24.56 391
5/8/2013 24.53 24.66 24.47 24.66 808
5/7/2013 24.55 24.65 24.52 24.61 1333
5/6/2013 24.14 24.31 24.14 24.27 592
5/3/2013 24.07 24.35 24.06 24.21 1326
5/2/2013 23.82 23.96 23.79 23.96 1552
5/1/2013 23.84 23.88 23.61 23.64 1196
4/30/2013 23.75 23.97 23.68 23.95 1247
4/29/2013 23.57 23.81 23.53 23.75 747
4/26/2013 23.52 23.55 23.38 23.49 1101
4/25/2013 23.74 23.93 23.69 23.77 878
4/24/2013 23.52 23.78 23.44 23.72 1119
4/23/2013 23.41 23.64 23.40 23.60 1724
4/22/2013 23.58 23.65 23.44 23.64 1532
4/19/2013 23.24 23.39 23.19 23.28 788
4/18/2013 22.89 22.92 22.70 22.82 1215
4/17/2013 22.80 22.85 22.56 22.72 1480
4/16/2013 22.98 23.01 22.83 23.00 3561
4/15/2013 22.82 22.88 22.58 22.58 1797
4/12/2013 23.08 23.13 22.88 23.07 1031
4/11/2013 23.20 23.27 23.14 23.18 964
4/10/2013 23.11 23.29 23.10 23.22 2497
4/9/2013 22.76 23.08 22.74 22.92 3915
4/8/2013 22.36 22.57 22.32 22.56 6221
4/5/2013 22.23 22.50 22.13 22.48 1683
4/4/2013 22.85 22.88 22.66 22.85 742
4/3/2013 23.07 23.10 22.73 22.80 860
4/2/2013 23.26 23.30 23.12 23.15 747
4/1/2013 23.58 23.61 23.27 23.32 1226
3/28/2013 23.51 23.64 23.47 23.62 1520
3/27/2013 23.66 23.76 23.54 23.76 957
3/26/2013 23.60 23.75 23.60 23.70 787
3/25/2013 23.75 23.84 23.53 23.61 1413
3/22/2013 23.77 23.88 23.75 23.84 865
3/21/2013 23.74 23.77 23.60 23.66 1244
3/20/2013 23.63 23.78 23.62 23.71 807
3/19/2013 23.05 23.15 22.88 23.07 2041
3/18/2013 23.09 23.16 23.01 23.05 3232
3/15/2013 23.34 23.44 23.27 23.39 3085
3/14/2013 23.73 23.84 23.66 23.72 13199
3/13/2013 23.52 23.58 23.35 23.38 22112
3/12/2013 24.00 24.04 23.69 23.79 2368
3/11/2013 24.43 24.45 24.25 24.31 1822
3/8/2013 24.71 24.89 24.60 24.80 4325
3/7/2013 24.69 24.73 24.59 24.70 728
3/6/2013 24.70 24.70 24.60 24.61 4209
3/5/2013 24.43 24.54 24.32 24.52 1050
3/4/2013 24.09 24.18 24.00 24.17 2087
3/1/2013 24.43 24.59 24.35 24.54 2076
2/28/2013 24.54 24.64 24.46 24.48 2388
2/27/2013 23.89 24.20 23.88 24.16 929
2/26/2013 23.69 23.78 23.52 23.72 1804
2/25/2013 24.29 24.34 23.75 23.75 3106
2/22/2013 24.38 24.39 24.24 24.35 1236
2/21/2013 24.35 24.35 24.08 24.23 3226
2/20/2013 24.91 24.91 24.52 24.59 2329
2/19/2013 24.86 24.91 24.80 24.84 2216
2/15/2013 25.38 25.45 25.24 25.32 1634
2/14/2013 24.95 25.05 24.95 25.02 1260
2/13/2013 24.81 24.92 24.80 24.91 820
2/12/2013 24.73 24.84 24.64 24.76 1719
2/11/2013 24.63 24.72 24.57 24.70 2159
2/8/2013 24.56 24.73 24.56 24.69 1258
2/7/2013 24.52 24.52 24.21 24.33 3171
2/6/2013 24.60 24.74 24.55 24.73 1805
2/5/2013 24.65 24.74 24.56 24.62 3694
2/4/2013 24.82 24.87 24.42 24.47 5944
2/1/2013 24.99 25.03 24.89 25.00 1117
1/31/2013 24.91 24.92 24.80 24.88 1979
1/30/2013 25.04 25.10 24.94 24.97 4497
1/29/2013 24.95 25.13 24.84 25.06 4845
1/28/2013 24.85 24.89 24.64 24.70 3117
1/25/2013 24.97 24.97 24.69 24.86 2926
1/24/2013 25.41 25.54 25.36 25.40 2721
1/23/2013 25.52 25.59 25.39 25.47 2182
1/22/2013 25.65 25.66 25.53 25.56 2985
1/18/2013 25.40 25.51 25.35 25.46 1573
1/17/2013 25.32 25.43 25.26 25.34 6803
1/16/2013 25.38 25.51 25.32 25.51 2132
1/15/2013 25.35 25.43 25.32 25.39 1383
1/14/2013 25.37 25.40 25.21 25.30 1865
1/11/2013 25.21 25.22 25.10 25.21 4926
1/10/2013 25.52 25.67 25.42 25.64 2798
1/9/2013 25.30 25.44 25.30 25.38 2287
1/8/2013 25.16 25.16 24.90 24.99 3443
1/7/2013 25.29 25.45 25.29 25.40 3691
1/4/2013 24.97 25.16 24.96 25.14 3212
1/3/2013 24.77 25.09 24.74 24.90 3158
1/2/2013 24.41 24.77 24.21 24.74 4088
12/31/2012 23.61 23.99 23.59 23.99 2388
12/28/2012 23.40 23.53 23.33 23.48 1174
12/27/2012 23.37 23.47 23.20 23.41 2685
12/26/2012 23.34 23.46 23.00 23.37 2204
12/24/2012 23.27 23.27 22.97 23.07 1030
Marketplace
Trading Center