GUGGENHEIM S&P GLOBAL DIVIDEND $13.44

down -0.22


22/5/2013 02:22 PM  |  NYSEARCA : LVL  |  Industries :
Type:

LVL historical data

Date Open High Low Close Volume
12/26/2012 13.06 13.12 12.93 12.98 399
12/24/2012 13.06 13.10 12.93 12.96 246
12/21/2012 13.02 13.24 13.02 13.19 637
12/20/2012 13.23 13.24 13.14 13.24 431
12/19/2012 13.25 13.25 13.19 13.19 319
12/18/2012 13.10 13.24 13.09 13.23 166
12/17/2012 13.04 13.08 13.02 13.06 482
12/14/2012 13.05 13.07 12.98 13.02 395
12/13/2012 13.01 13.05 12.96 13.01 129
12/12/2012 13.00 13.06 12.94 12.99 259
12/11/2012 12.87 12.90 12.82 12.86 492
12/10/2012 12.72 12.79 12.72 12.76 149
12/7/2012 12.74 12.77 12.70 12.77 250
12/6/2012 12.74 12.76 12.70 12.74 315
12/5/2012 12.73 12.83 12.70 12.78 356
12/4/2012 12.66 12.71 12.65 12.68 261
12/3/2012 12.79 12.79 12.67 12.71 171
11/30/2012 12.74 12.75 12.68 12.72 240
11/29/2012 12.69 12.72 12.64 12.71 579
11/28/2012 12.41 12.62 12.40 12.62 143
11/27/2012 12.49 12.55 12.47 12.47 160
11/26/2012 12.50 12.59 12.50 12.59 135
11/23/2012 12.45 12.57 12.45 12.56 65
11/21/2012 12.37 12.38 12.32 12.37 145
11/20/2012 12.33 12.34 12.24 12.34 1657
11/19/2012 12.22 12.31 12.22 12.31 283
11/16/2012 12.03 12.09 11.98 12.09 341
11/15/2012 12.05 12.10 12.00 12.07 204
11/14/2012 12.28 12.29 11.99 11.99 998
11/13/2012 12.24 12.31 12.23 12.25 160
11/12/2012 12.34 12.37 12.31 12.36 104
11/9/2012 12.26 12.34 12.21 12.26 118
11/8/2012 12.33 12.41 12.29 12.32 301
11/7/2012 12.49 12.50 12.36 12.44 282
11/6/2012 12.59 12.65 12.58 12.59 421
11/5/2012 12.59 12.59 12.54 12.58 525
11/2/2012 12.75 12.75 12.61 12.63 672
11/1/2012 12.78 12.83 12.78 12.83 237
10/31/2012 12.75 12.79 12.68 12.74 390
10/26/2012 12.74 12.75 12.65 12.73 396
10/25/2012 12.80 12.82 12.68 12.73 191
10/24/2012 12.78 12.78 12.72 12.74 181
10/23/2012 12.79 12.81 12.68 12.78 489
10/22/2012 12.99 13.01 12.92 13.01 184
10/19/2012 13.12 13.12 12.92 12.94 344
10/18/2012 13.11 13.16 13.07 13.12 177
10/17/2012 13.09 13.16 13.03 13.13 265
10/16/2012 12.86 12.98 12.86 12.98 191
10/15/2012 12.80 12.80 12.68 12.80 191
10/12/2012 12.77 12.82 12.60 12.75 681
10/11/2012 12.86 12.86 12.73 12.73 171
10/10/2012 12.76 12.80 12.67 12.69 77
10/9/2012 12.85 12.87 12.75 12.77 346
10/8/2012 12.87 12.90 12.86 12.88 81
10/5/2012 13.02 13.06 12.90 12.93 570
10/4/2012 12.88 12.92 12.84 12.92 137
10/3/2012 12.91 12.91 12.81 12.81 131
10/2/2012 12.95 13.01 12.92 12.97 381
10/1/2012 12.91 12.97 12.84 12.85 181
9/28/2012 12.90 12.90 12.78 12.85 402
9/27/2012 12.93 13.04 12.85 13.02 412
9/26/2012 12.85 12.88 12.79 12.82 548
9/25/2012 13.09 13.16 12.96 12.97 266
9/24/2012 13.05 13.11 12.98 13.08 355
9/21/2012 13.44 13.44 13.39 13.39 115
9/20/2012 13.25 13.36 13.25 13.34 168
9/19/2012 13.32 13.42 13.27 13.39 352
9/18/2012 13.35 13.42 13.31 13.35 289
9/17/2012 13.58 13.61 13.50 13.50 107
9/14/2012 13.64 13.75 13.59 13.65 288
9/13/2012 13.29 13.57 13.05 13.54 239
9/12/2012 13.38 13.41 13.34 13.38 195
9/11/2012 13.22 13.29 13.18 13.29 277
9/10/2012 13.09 13.17 13.06 13.09 288
9/7/2012 13.04 13.16 13.04 13.16 85
9/6/2012 12.78 12.98 12.78 12.97 211
9/5/2012 12.73 12.73 12.66 12.69 38
9/4/2012 12.73 12.75 12.67 12.72 308
8/31/2012 12.69 12.75 12.64 12.71 125
8/30/2012 12.64 12.64 12.48 12.54 233
8/29/2012 12.67 12.69 12.63 12.68 232
8/28/2012 12.69 12.74 12.69 12.71 215
8/27/2012 12.71 12.78 12.71 12.71 97
8/24/2012 12.51 12.60 12.50 12.60 103
8/23/2012 12.61 12.64 12.56 12.58 1113
8/22/2012 12.61 12.70 12.60 12.67 352
8/21/2012 12.75 12.77 12.64 12.70 365
8/20/2012 12.65 12.66 12.57 12.64 140
8/17/2012 12.66 12.66 12.59 12.60 85
8/16/2012 12.50 12.66 12.45 12.63 133
8/15/2012 12.36 12.39 12.32 12.37 564
8/14/2012 12.39 12.44 12.35 12.37 314
8/13/2012 12.35 12.35 12.27 12.29 134
8/10/2012 12.31 12.42 12.31 12.42 53
8/9/2012 12.34 12.40 12.31 12.39 250
8/8/2012 12.28 12.43 12.28 12.39 162
8/7/2012 12.39 12.47 12.39 12.39 170
8/6/2012 12.29 12.36 12.29 12.30 195
8/3/2012 12.14 12.22 12.14 12.19 110
8/2/2012 11.89 11.90 11.72 11.82 136
Marketplace
Trading Center