GUGGENHEIM INTERNATIONAL MULTI $17.74
+0.07
17/5/2013 04:17 PM
|
NYSEARCA
:
HGI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
17.65
|
17.74
|
17.63
|
17.74
|
403
|
|
5/16/2013
|
17.65
|
17.76
|
17.65
|
17.67
|
123
|
|
5/15/2013
|
17.72
|
17.77
|
17.66
|
17.75
|
890
|
|
5/14/2013
|
17.69
|
17.79
|
17.69
|
17.77
|
105
|
|
5/13/2013
|
17.63
|
17.76
|
17.63
|
17.76
|
1263
|
|
5/10/2013
|
17.61
|
17.64
|
17.56
|
17.64
|
120
|
|
5/9/2013
|
17.73
|
17.73
|
17.62
|
17.64
|
153
|
|
5/8/2013
|
17.65
|
17.79
|
17.65
|
17.75
|
127
|
|
5/7/2013
|
17.67
|
17.67
|
17.58
|
17.61
|
655
|
|
5/6/2013
|
17.58
|
17.59
|
17.51
|
17.56
|
176
|
|
5/3/2013
|
17.47
|
17.61
|
17.46
|
17.54
|
152
|
|
5/2/2013
|
17.26
|
17.39
|
17.26
|
17.39
|
135
|
|
5/1/2013
|
17.49
|
17.49
|
17.28
|
17.31
|
113
|
|
4/30/2013
|
17.32
|
17.44
|
17.32
|
17.44
|
138
|
|
4/29/2013
|
17.21
|
17.36
|
17.21
|
17.36
|
121
|
|
4/26/2013
|
17.17
|
17.18
|
17.12
|
17.15
|
434
|
|
4/25/2013
|
17.21
|
17.32
|
17.19
|
17.19
|
95
|
|
4/24/2013
|
17.04
|
17.17
|
17.00
|
17.17
|
104
|
|
4/23/2013
|
16.96
|
17.02
|
16.96
|
16.99
|
79
|
|
4/22/2013
|
16.72
|
16.86
|
16.69
|
16.79
|
559
|
|
4/19/2013
|
16.70
|
16.73
|
16.66
|
16.71
|
1264
|
|
4/18/2013
|
16.65
|
16.65
|
16.54
|
16.61
|
118
|
|
4/17/2013
|
16.78
|
16.86
|
16.58
|
16.64
|
148
|
|
4/16/2013
|
16.89
|
16.97
|
16.88
|
16.97
|
101
|
|
4/15/2013
|
16.97
|
17.00
|
16.77
|
16.77
|
145
|
|
4/12/2013
|
17.25
|
17.25
|
17.12
|
17.21
|
81
|
|
4/11/2013
|
17.26
|
17.35
|
17.23
|
17.27
|
344
|
|
4/10/2013
|
17.20
|
17.31
|
17.17
|
17.20
|
1443
|
|
4/9/2013
|
17.00
|
17.13
|
17.00
|
17.05
|
839
|
|
4/8/2013
|
16.89
|
16.93
|
16.84
|
16.90
|
184
|
|
4/5/2013
|
16.79
|
16.91
|
16.77
|
16.91
|
504
|
|
4/4/2013
|
16.91
|
16.96
|
16.86
|
16.96
|
190
|
|
4/3/2013
|
17.03
|
17.03
|
16.88
|
16.88
|
191
|
|
4/2/2013
|
17.12
|
17.14
|
17.06
|
17.06
|
34
|
|
4/1/2013
|
17.09
|
17.11
|
16.94
|
17.00
|
62
|
|
3/28/2013
|
17.05
|
17.12
|
17.05
|
17.12
|
196
|
|
3/27/2013
|
16.96
|
17.07
|
16.91
|
17.06
|
169
|
|
3/26/2013
|
17.15
|
17.15
|
17.08
|
17.15
|
225
|
|
3/25/2013
|
17.15
|
17.23
|
17.03
|
17.08
|
345
|
|
3/22/2013
|
17.17
|
17.25
|
17.03
|
17.20
|
552
|
|
3/21/2013
|
17.31
|
17.36
|
17.25
|
17.31
|
68
|
|
3/20/2013
|
17.36
|
17.38
|
17.31
|
17.38
|
127
|
|
3/19/2013
|
17.43
|
17.43
|
17.22
|
17.33
|
289
|
|
3/18/2013
|
17.48
|
17.48
|
17.39
|
17.40
|
106
|
|
3/15/2013
|
17.60
|
17.60
|
17.52
|
17.54
|
271
|
|
3/14/2013
|
17.45
|
17.57
|
17.45
|
17.57
|
100
|
|
3/13/2013
|
17.34
|
17.39
|
17.34
|
17.38
|
91
|
|
3/12/2013
|
17.55
|
17.57
|
17.43
|
17.45
|
116
|
|
3/11/2013
|
17.50
|
17.53
|
17.44
|
17.52
|
70
|
|
3/8/2013
|
17.48
|
17.48
|
17.41
|
17.43
|
969
|
|
3/7/2013
|
17.34
|
17.44
|
17.34
|
17.43
|
70
|
|
3/6/2013
|
17.39
|
17.39
|
17.30
|
17.35
|
72
|
|
3/5/2013
|
17.28
|
17.37
|
17.28
|
17.31
|
230
|
|
3/4/2013
|
17.16
|
17.20
|
17.09
|
17.20
|
79
|
|
3/1/2013
|
17.09
|
17.19
|
17.03
|
17.18
|
100
|
|
2/28/2013
|
17.28
|
17.32
|
17.16
|
17.16
|
1832
|
|
2/27/2013
|
17.13
|
17.29
|
17.10
|
17.29
|
307
|
|
2/26/2013
|
17.05
|
17.13
|
16.98
|
17.06
|
29
|
|
2/25/2013
|
17.43
|
17.43
|
17.00
|
17.00
|
188
|
|
2/22/2013
|
17.20
|
17.31
|
17.20
|
17.31
|
84
|
|
2/21/2013
|
17.18
|
17.18
|
17.06
|
17.12
|
90
|
|
2/20/2013
|
17.42
|
17.50
|
17.28
|
17.30
|
452
|
|
2/19/2013
|
17.37
|
17.53
|
17.37
|
17.52
|
151
|
|
2/15/2013
|
17.35
|
17.42
|
17.26
|
17.26
|
211
|
|
2/14/2013
|
17.37
|
17.37
|
17.33
|
17.35
|
52
|
|
2/13/2013
|
17.40
|
17.50
|
17.40
|
17.44
|
60
|
|
2/12/2013
|
17.30
|
17.43
|
17.30
|
17.38
|
77
|
|
2/11/2013
|
17.38
|
17.38
|
17.30
|
17.31
|
69
|
|
2/8/2013
|
17.35
|
17.39
|
17.35
|
17.37
|
148
|
|
2/7/2013
|
17.36
|
17.36
|
17.21
|
17.29
|
132
|
|
2/6/2013
|
17.24
|
17.42
|
17.24
|
17.42
|
207
|
|
2/5/2013
|
17.42
|
17.48
|
17.35
|
17.39
|
107
|
|
2/4/2013
|
17.51
|
17.56
|
17.32
|
17.33
|
388
|
|
2/1/2013
|
17.48
|
17.64
|
17.48
|
17.64
|
61
|
|
1/31/2013
|
17.56
|
17.56
|
17.46
|
17.50
|
384
|
|
1/30/2013
|
17.47
|
17.56
|
17.47
|
17.51
|
120
|
|
1/29/2013
|
17.45
|
17.53
|
17.45
|
17.52
|
102
|
|
1/28/2013
|
17.49
|
17.49
|
17.37
|
17.42
|
198
|
|
1/25/2013
|
17.35
|
17.46
|
17.35
|
17.45
|
80
|
|
1/24/2013
|
17.29
|
17.42
|
17.29
|
17.35
|
107
|
|
1/23/2013
|
17.40
|
17.40
|
17.29
|
17.32
|
121
|
|
1/22/2013
|
17.40
|
17.40
|
17.28
|
17.39
|
306
|
|
1/18/2013
|
17.23
|
17.37
|
17.23
|
17.37
|
243
|
|
1/17/2013
|
17.28
|
17.37
|
17.28
|
17.35
|
63
|
|
1/16/2013
|
17.13
|
17.23
|
17.13
|
17.20
|
138
|
|
1/15/2013
|
17.21
|
17.26
|
17.18
|
17.25
|
99
|
|
1/14/2013
|
17.33
|
17.33
|
17.23
|
17.28
|
184
|
|
1/11/2013
|
17.25
|
17.30
|
17.24
|
17.29
|
149
|
|
1/10/2013
|
17.21
|
17.25
|
17.15
|
17.25
|
117
|
|
1/9/2013
|
17.05
|
17.09
|
17.04
|
17.05
|
163
|
|
1/8/2013
|
16.99
|
16.99
|
16.94
|
16.97
|
82
|
|
1/7/2013
|
17.04
|
17.08
|
17.02
|
17.08
|
84
|
|
1/4/2013
|
17.02
|
17.14
|
17.00
|
17.14
|
131
|
|
1/3/2013
|
17.04
|
17.08
|
16.99
|
17.04
|
301
|
|
1/2/2013
|
17.04
|
17.09
|
16.96
|
17.08
|
77
|
|
12/31/2012
|
16.65
|
16.85
|
16.65
|
16.84
|
284
|
|
12/28/2012
|
16.63
|
16.71
|
16.61
|
16.62
|
101
|
|
12/27/2012
|
16.69
|
16.74
|
16.61
|
16.71
|
103
|
|
12/26/2012
|
16.72
|
16.72
|
16.60
|
16.67
|
142
|
|
12/24/2012
|
16.33
|
16.67
|
16.25
|
16.65
|
356
|
