Guggenheim Intl Multi-Asst Inc ETF $19.28

up +0.17


17/4/2014 06:40 PM  |  NYSEARCA : HGI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGI historical data

Date Open High Low Close Volume
4/17/201419.1519.2819.1519.283,541
4/16/201419.0719.1119.0719.113,330
4/15/201418.9718.9718.8918.961,173
4/14/201419.0819.0819.0419.042,673
4/11/201419.0919.0919.0319.045,890
4/10/201419.1519.1819.1119.111,737
4/9/201419.1819.2819.1619.266,579
4/8/201418.9619.1418.9619.077,309
4/7/201419.1319.1318.9819.041,730
4/4/201419.2819.2819.0419.105,546
4/3/201419.0319.1219.0319.128,758
4/2/201419.1019.1419.1019.134,990
4/1/201419.1819.1819.0319.097,220
3/31/201419.0119.0118.9118.918,103
3/28/201418.8618.9218.8318.8319,277
3/27/201418.6918.7118.6818.719,507
3/26/201418.7418.7418.6318.633,003
3/25/201418.6118.6418.5518.614,027
3/24/201418.5718.5918.5718.59341
3/21/201418.7918.8318.7118.716,337
3/20/201418.5818.6318.5818.631,241
3/19/201418.7318.7618.5918.611,879
3/18/201418.7318.7518.7318.754,694
3/17/201418.5618.5618.5618.56341
3/14/201418.3618.4418.3618.361,716
3/13/201418.5818.5818.3418.375,504
3/12/201418.6018.6018.5418.541,165
3/11/201418.7518.8218.6318.647,082
3/10/201418.7718.7718.7018.733,347
3/7/201418.9018.9218.8818.926,077
3/6/201419.0019.0718.9319.034,464
3/5/201418.8518.8618.8418.842,082
3/4/201418.7718.8218.7718.822,443
3/3/201418.7018.7018.6218.62956
2/28/201418.8418.8918.8018.8812,292
2/27/201418.6518.7518.6318.756,025
2/26/201418.7518.7518.6318.6316,217
2/25/201418.7218.7618.6318.713,245
2/24/201418.7718.8218.7718.802,471
2/21/201418.6518.7118.6418.647,155
2/20/201418.6718.6718.6018.654,951
2/19/201418.7218.7318.6018.605,970
2/18/201418.7218.7218.6618.668,447
2/14/201418.6518.6518.5818.606,908
2/13/201418.4018.5518.4018.553,350
2/12/201418.4318.4318.4318.43517
2/11/201418.3318.4018.3018.393,343
2/10/201418.1418.1918.1018.1829,373
2/7/201418.1018.1718.0618.171,895
2/6/201417.9718.0517.9718.052,474
2/5/201417.6817.7817.6617.7322,155
2/4/201417.7617.8017.7617.782,173
2/3/201417.9317.9317.6017.6212,134
1/31/201417.9617.9917.9217.974,526
1/30/201417.9418.1017.9418.0648,270
1/29/201417.8517.9517.8517.894,485
1/28/201418.0818.1018.0618.106,690
1/27/201418.0518.1017.8818.0110,911
1/24/201418.4018.4018.0718.144,689
1/23/201418.5518.5818.5118.568,944
1/22/201418.6518.7418.6418.7311,992
1/21/201418.5318.6318.5318.631,942
1/17/201418.5318.5318.5118.512,481
1/16/201418.5218.5218.3918.504,372
1/15/201418.4818.5118.4518.469,024
1/14/201418.3218.3818.3018.382,725
1/13/201418.2618.3318.1618.183,514
1/10/201418.3018.3718.3018.374,230
1/9/201418.2218.2218.1118.186,318
1/8/201418.2018.2618.2018.255,946
1/7/201418.1518.3018.1518.297,909
1/6/201418.2618.2618.1818.204,277
1/3/201418.3118.3118.1818.226,557
1/2/201418.3618.4118.2118.226,636
12/31/201318.4918.5218.4818.482,490
12/30/201318.4318.4718.3918.474,149
12/27/201318.3718.4118.3318.356,369
12/26/201318.3418.3418.3418.34187
12/24/201318.1018.2818.1018.272,328
12/23/201318.1618.3118.1618.308,682
12/20/201318.0218.1818.0218.156,060
12/19/201318.0718.1017.9718.086,025
12/18/201317.8418.1317.2018.0511,932
12/17/201317.8617.9117.8317.8714,561
12/16/201318.0018.0117.9617.974,544
12/13/201317.7817.8017.7817.807,124
12/12/201317.8217.8317.7417.784,730
12/11/201318.0118.0117.8817.8810,484
12/10/201318.1118.1418.0918.1013,358
12/9/201318.1818.1818.1018.107,280
12/6/201318.0618.1718.0618.122,377
12/5/201317.9518.0117.9517.9621,693
12/4/201318.0018.1017.9418.1019,886
12/3/201318.2018.2018.0418.069,282
12/2/201318.2618.2718.1918.194,990
11/29/201318.3018.3818.3018.362,093
11/27/201318.2618.2718.2218.276,522
11/26/201318.1518.2218.1318.222,156
11/25/201318.3218.3218.2118.214,838
11/22/201318.2118.2918.2118.286,077
Trading Center