GUGGENHEIM S&P GLOBAL DIVIDEND $13.36

down -0.08


24/5/2013 04:24 PM  |  NYSEARCA : LVL  |  Industries :
Type:

LVL historical data

Date Open High Low Close Volume
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
8/1/2012 12.12 12.14 12.03 12.06 160
7/31/2012 12.01 12.09 11.97 12.02 147
7/30/2012 12.06 12.10 12.05 12.06 63
7/27/2012 11.84 12.08 11.84 12.06 300
7/26/2012 11.76 11.87 11.76 11.84 177
7/25/2012 11.52 11.61 11.51 11.57 86
7/24/2012 11.60 11.60 11.41 11.50 212
7/23/2012 11.65 11.72 11.54 11.72 248
7/20/2012 11.99 11.99 11.90 11.91 132
7/19/2012 12.16 12.22 12.12 12.17 481
7/18/2012 12.10 12.26 12.10 12.22 213
7/17/2012 12.17 12.29 12.11 12.24 96
7/16/2012 12.20 12.28 12.13 12.22 95
7/13/2012 12.21 12.27 12.21 12.24 52
7/12/2012 12.06 12.08 12.00 12.07 211
7/11/2012 12.25 12.25 12.13 12.13 40
7/10/2012 12.24 12.24 12.16 12.21 136
7/9/2012 12.25 12.25 12.16 12.24 148
7/6/2012 12.24 12.25 12.16 12.24 248
7/5/2012 12.37 12.40 12.32 12.35 165
7/3/2012 12.41 12.52 12.41 12.50 167
7/2/2012 12.39 12.40 12.28 12.39 201
6/29/2012 12.37 12.42 12.31 12.37 1430
6/28/2012 11.90 12.07 11.83 11.97 133
6/27/2012 11.83 12.00 11.82 11.96 245
6/26/2012 11.80 11.86 11.74 11.84 140
6/25/2012 11.86 11.90 11.74 11.77 217
6/22/2012 12.54 12.54 12.48 12.54 117
6/21/2012 12.69 12.69 12.39 12.39 144
6/20/2012 12.74 12.82 12.63 12.75 351
6/19/2012 12.61 12.76 12.61 12.67 301
6/18/2012 12.34 12.44 12.34 12.38 53
6/15/2012 12.38 12.45 12.34 12.45 143
6/14/2012 12.17 12.30 12.17 12.29 270
6/13/2012 12.23 12.26 12.14 12.16 367
6/12/2012 12.21 12.29 12.11 12.29 290
6/11/2012 12.33 12.33 12.09 12.09 132
6/8/2012 12.11 12.27 12.11 12.26 111
6/7/2012 12.25 12.29 12.21 12.21 46
6/6/2012 12.03 12.27 12.03 12.26 155
6/5/2012 11.87 11.94 11.81 11.94 88
6/4/2012 11.96 11.96 11.85 11.89 65
6/1/2012 11.95 11.98 11.85 11.88 2106
5/31/2012 12.12 12.16 12.01 12.10 245
5/30/2012 12.19 12.20 12.09 12.09 454
5/29/2012 12.35 12.36 12.24 12.34 212
5/25/2012 12.20 12.28 12.20 12.22 334
5/24/2012 12.25 12.26 12.11 12.18 253
5/23/2012 12.22 12.25 12.05 12.23 300
5/22/2012 12.39 12.49 12.37 12.37 113
5/21/2012 12.13 12.40 12.13 12.39 246
5/18/2012 12.22 12.25 12.10 12.13 134
5/17/2012 12.44 12.44 12.22 12.23 2886
5/16/2012 12.57 12.67 12.50 12.50 54
5/15/2012 12.63 12.67 12.52 12.52 150
5/14/2012 12.71 12.77 12.69 12.71 222
5/11/2012 12.89 13.01 12.89 12.93 160
5/10/2012 12.97 13.06 12.96 12.97 233
5/9/2012 12.81 12.91 12.74 12.88 130
5/8/2012 12.99 13.03 12.91 13.00 158
5/7/2012 12.96 13.08 12.95 13.08 340
5/4/2012 13.15 13.15 12.98 12.99 128
5/3/2012 13.27 13.27 13.15 13.17 150
5/2/2012 13.25 13.28 13.20 13.27 98
5/1/2012 13.45 13.51 13.45 13.50 48
4/30/2012 13.40 13.41 13.37 13.41 90
4/27/2012 13.45 13.50 13.42 13.48 220
4/26/2012 13.26 13.39 13.26 13.37 200
4/25/2012 13.40 13.45 13.37 13.44 268
4/24/2012 13.22 13.26 13.19 13.21 144
4/23/2012 13.05 13.10 13.00 13.09 407
4/20/2012 13.27 13.34 13.26 13.28 289
4/19/2012 13.23 13.24 13.09 13.14 679
4/18/2012 13.33 13.35 13.30 13.32 196
4/17/2012 13.39 13.50 13.36 13.43 1060
4/16/2012 13.30 13.30 13.16 13.23 653
4/13/2012 13.38 13.38 13.18 13.18 547
4/12/2012 13.33 13.43 13.33 13.42 142
4/11/2012 13.29 13.33 13.23 13.24 602
4/10/2012 13.34 13.37 13.10 13.12 464
4/9/2012 13.28 13.42 13.25 13.38 203
4/5/2012 13.44 13.53 13.43 13.48 202
4/4/2012 13.64 13.64 13.52 13.57 306
4/3/2012 13.94 13.99 13.80 13.85 305
4/2/2012 13.82 14.01 13.81 13.98 159
3/30/2012 13.96 13.96 13.85 13.91 161
3/29/2012 13.77 13.81 13.70 13.81 150
3/28/2012 13.97 13.97 13.79 13.83 316
3/27/2012 14.09 14.09 14.01 14.01 215
3/26/2012 14.07 14.17 14.03 14.17 322
3/23/2012 13.99 14.07 13.97 14.07 127
3/22/2012 13.92 13.98 13.90 13.94 340
3/21/2012 14.08 14.13 14.02 14.11 385
3/20/2012 14.14 14.19 14.09 14.18 265
3/19/2012 14.20 14.32 14.20 14.31 248
3/16/2012 14.25 14.26 14.21 14.26 142
3/15/2012 14.17 14.24 14.11 14.24 226
Marketplace
Trading Center