GUGGENHEIM S&P GLOBAL DIVIDEND $13.66

up +0.01


21/5/2013 04:21 PM  |  NYSEARCA : LVL  |  Industries :
Type:

LVL historical data

Date Open High Low Close Volume
5/21/2013 13.65 13.71 13.60 13.66 1871
5/20/2013 13.65 13.66 13.60 13.65 355
5/17/2013 13.68 13.75 13.66 13.74 304
5/16/2013 13.78 13.80 13.68 13.70 2364
5/15/2013 13.70 13.73 13.65 13.73 199
5/14/2013 13.70 13.76 13.70 13.73 324
5/13/2013 13.81 13.81 13.73 13.75 290
5/10/2013 13.83 13.84 13.75 13.83 445
5/9/2013 13.91 13.92 13.79 13.81 648
5/8/2013 13.86 13.92 13.82 13.91 647
5/7/2013 13.72 13.77 13.69 13.77 954
5/6/2013 13.76 13.79 13.72 13.76 808
5/3/2013 13.81 13.83 13.72 13.77 1387
5/2/2013 13.61 13.66 13.51 13.66 542
5/1/2013 13.75 13.75 13.57 13.58 394
4/30/2013 13.65 13.73 13.61 13.73 328
4/29/2013 13.64 13.73 13.60 13.70 466
4/26/2013 13.65 13.65 13.56 13.59 413
4/25/2013 13.67 13.71 13.64 13.66 329
4/24/2013 13.58 13.60 13.53 13.57 382
4/23/2013 13.49 13.50 13.45 13.50 589
4/22/2013 13.40 13.48 13.30 13.46 617
4/19/2013 13.37 13.37 13.28 13.35 541
4/18/2013 13.38 13.38 13.24 13.29 385
4/17/2013 13.47 13.47 13.28 13.33 311
4/16/2013 13.47 13.56 13.45 13.55 352
4/15/2013 13.61 13.61 13.32 13.34 459
4/12/2013 13.75 13.76 13.69 13.75 246
4/11/2013 13.75 13.80 13.72 13.77 488
4/10/2013 13.69 13.74 13.65 13.72 321
4/9/2013 13.52 13.63 13.49 13.60 265
4/8/2013 13.40 13.44 13.34 13.44 265
4/5/2013 13.25 13.37 13.22 13.36 522
4/4/2013 13.38 13.42 13.32 13.42 371
4/3/2013 13.55 13.57 13.40 13.41 580
4/2/2013 13.58 13.64 13.55 13.56 924
4/1/2013 13.57 13.58 13.48 13.52 916
3/28/2013 13.53 13.55 13.47 13.54 358
3/27/2013 13.42 13.52 13.41 13.48 347
3/26/2013 13.49 13.54 13.47 13.53 288
3/25/2013 13.59 13.59 13.41 13.45 248
3/22/2013 13.52 13.54 13.45 13.53 182
3/21/2013 13.57 13.59 13.51 13.56 282
3/20/2013 13.58 13.60 13.53 13.58 435
3/19/2013 13.65 13.65 13.46 13.52 688
3/18/2013 13.61 13.65 13.54 13.58 275
3/15/2013 13.72 13.73 13.68 13.73 172
3/14/2013 13.60 13.69 13.60 13.68 286
3/13/2013 13.59 13.59 13.50 13.55 292
3/12/2013 13.65 13.66 13.56 13.60 394
3/11/2013 13.61 13.64 13.56 13.64 290
3/8/2013 13.57 13.60 13.54 13.60 312
3/7/2013 13.50 13.58 13.50 13.56 209
3/6/2013 13.46 13.50 13.42 13.48 345
3/5/2013 13.39 13.45 13.38 13.39 930
3/4/2013 13.24 13.32 13.20 13.28 332
3/1/2013 13.15 13.29 13.15 13.27 207
2/28/2013 13.29 13.35 13.24 13.27 245
2/27/2013 13.19 13.33 13.14 13.32 307
2/26/2013 13.16 13.24 13.11 13.19 406
2/25/2013 13.48 13.48 13.09 13.09 4534
2/22/2013 13.27 13.38 13.27 13.38 435
2/21/2013 13.30 13.31 13.15 13.15 471
2/20/2013 13.60 13.60 13.37 13.39 1623
2/19/2013 13.60 13.63 13.56 13.61 2136
2/15/2013 13.63 13.63 13.51 13.53 2046
2/14/2013 13.56 13.58 13.53 13.58 220
2/13/2013 13.59 13.63 13.57 13.63 223
2/12/2013 13.50 13.51 13.45 13.48 138
2/11/2013 13.47 13.47 13.40 13.46 1009
2/8/2013 13.39 13.40 13.35 13.40 371
2/7/2013 13.41 13.44 13.30 13.36 352
2/6/2013 13.40 13.45 13.38 13.45 331
2/5/2013 13.43 13.48 13.39 13.48 215
2/4/2013 13.57 13.58 13.44 13.48 414
2/1/2013 13.72 13.75 13.66 13.70 894
1/31/2013 13.63 13.64 13.56 13.60 205
1/30/2013 13.64 13.65 13.58 13.61 291
1/29/2013 13.60 13.64 13.58 13.64 316
1/28/2013 13.59 13.59 13.50 13.55 381
1/25/2013 13.62 13.62 13.56 13.58 384
1/24/2013 13.61 13.62 13.54 13.59 272
1/23/2013 13.58 13.59 13.52 13.58 1143
1/22/2013 13.60 13.64 13.54 13.63 430
1/18/2013 13.60 13.68 13.52 13.60 620
1/17/2013 13.66 13.70 13.58 13.65 631
1/16/2013 13.50 13.51 13.41 13.50 337
1/15/2013 13.50 13.55 13.44 13.53 287
1/14/2013 13.66 13.66 13.54 13.56 371
1/11/2013 13.63 13.64 13.59 13.63 397
1/10/2013 13.55 13.66 13.54 13.63 618
1/9/2013 13.50 13.54 13.48 13.51 257
1/8/2013 13.49 13.49 13.40 13.45 794
1/7/2013 13.44 13.48 13.42 13.48 443
1/4/2013 13.33 13.49 13.33 13.47 450
1/3/2013 13.32 13.39 13.28 13.31 727
1/2/2013 13.28 13.32 13.25 13.30 288
12/31/2012 12.98 13.14 12.77 13.14 895
12/28/2012 12.95 12.97 12.90 12.91 214
12/27/2012 13.07 13.07 12.95 13.03 405
Marketplace
Trading Center