GUGGENHEIM S&P GLOBAL DIVIDEND $13.31

down -0.13


24/5/2013 01:24 PM  |  NYSEARCA : LVL  |  Industries :
Type:

LVL historical data

Date Open High Low Close Volume
12/31/2010 14.75 14.87 14.75 14.80 98
12/30/2010 14.71 14.80 14.69 14.77 111
12/29/2010 14.70 14.79 14.70 14.77 109
12/28/2010 14.72 14.72 14.61 14.68 511
12/27/2010 14.59 14.66 14.59 14.61 213
12/23/2010 14.81 14.81 14.64 14.74 213
12/22/2010 14.79 14.80 14.72 14.74 469
12/21/2010 14.70 14.81 14.70 14.79 73
12/20/2010 14.75 14.75 14.63 14.70 291
12/17/2010 14.60 14.65 14.57 14.65 506
12/16/2010 14.64 14.68 14.57 14.67 460
12/15/2010 14.68 14.73 14.55 14.56 78
12/14/2010 14.80 14.86 14.72 14.76 924
12/13/2010 14.76 14.82 14.76 14.82 98
12/10/2010 14.65 14.72 14.62 14.72 216
12/9/2010 14.70 14.70 14.61 14.66 62
12/8/2010 14.63 14.68 14.58 14.63 43
12/7/2010 14.80 14.80 14.53 14.59 149
12/6/2010 14.59 14.63 14.52 14.60 250
12/3/2010 14.52 14.72 14.52 14.72 204
12/2/2010 14.28 14.55 14.28 14.55 64
12/1/2010 14.23 14.29 14.09 14.27 352
11/30/2010 13.96 14.00 13.78 13.88 243
11/29/2010 14.11 14.12 13.92 14.10 194
11/26/2010 14.24 14.32 14.13 14.27 181
11/24/2010 14.48 14.51 14.41 14.47 133
11/23/2010 14.44 14.48 14.30 14.35 140
11/22/2010 14.75 14.75 14.58 14.72 2741
11/19/2010 14.72 14.89 14.72 14.89 142
11/18/2010 14.83 14.86 14.70 14.76 2892
11/17/2010 14.61 14.67 14.61 14.65 106
11/16/2010 14.81 14.81 14.37 14.46 464
11/15/2010 14.96 14.97 14.84 14.91 153
11/12/2010 14.84 14.87 14.60 14.81 205
11/11/2010 14.93 14.93 14.79 14.86 87
11/10/2010 15.10 15.13 14.90 15.11 529
11/9/2010 15.21 15.30 14.99 14.99 228
11/8/2010 15.20 15.34 15.12 15.23 119
11/5/2010 15.39 15.39 15.28 15.37 381
11/4/2010 15.52 15.70 15.42 15.53 923
11/3/2010 15.32 15.35 15.14 15.35 183
11/2/2010 15.26 15.35 15.25 15.28 360
11/1/2010 15.14 15.18 14.99 15.06 331
10/29/2010 15.03 15.14 15.03 15.13 329
10/28/2010 15.05 15.12 15.01 15.10 226
10/27/2010 14.96 15.07 14.85 14.97 294
10/26/2010 14.97 15.12 14.93 15.05 449
10/25/2010 15.20 15.24 15.11 15.12 205
10/22/2010 15.05 15.16 15.03 15.09 301
10/21/2010 15.19 15.19 14.95 15.02 474
10/20/2010 14.84 15.08 14.81 15.03 445
10/19/2010 14.83 14.89 14.65 14.75 298
10/18/2010 14.93 15.08 14.93 15.06 238
10/15/2010 15.09 15.09 14.89 14.98 428
10/14/2010 14.86 15.03 14.86 14.95 448
10/13/2010 14.79 14.93 14.79 14.89 137
10/12/2010 14.66 14.78 14.61 14.77 312
10/11/2010 14.77 14.79 14.74 14.74 153
10/8/2010 14.72 14.77 14.60 14.76 167
10/7/2010 14.81 14.81 14.62 14.69 83
10/6/2010 14.90 14.90 14.42 14.74 213
10/5/2010 14.52 14.70 14.52 14.68 320
10/4/2010 14.41 14.41 14.25 14.34 188
10/1/2010 14.58 14.67 14.40 14.53 152
9/30/2010 14.51 14.63 14.39 14.45 83
9/29/2010 14.39 14.49 14.36 14.44 138
9/28/2010 14.43 14.49 14.30 14.48 259
9/27/2010 14.41 14.41 14.31 14.36 280
9/24/2010 14.40 14.47 14.32 14.43 6386
9/23/2010 14.29 14.37 14.23 14.26 102
9/22/2010 14.53 14.53 14.35 14.40 129
9/21/2010 14.46 14.48 14.32 14.42 150
9/20/2010 14.22 14.40 14.22 14.40 387
9/17/2010 14.23 14.23 14.13 14.15 47
9/16/2010 14.16 14.25 14.16 14.24 181
9/15/2010 14.17 14.18 14.07 14.16 153
9/14/2010 13.96 14.20 13.96 14.20 95
9/13/2010 14.00 14.05 13.99 14.05 103
9/10/2010 13.83 13.85 13.83 13.83 23
9/9/2010 13.94 13.94 13.80 13.83 142
9/8/2010 13.81 13.81 13.69 13.70 57
9/7/2010 13.79 13.79 13.60 13.60 256
9/3/2010 13.84 13.87 13.84 13.85 59
9/2/2010 13.72 13.76 13.69 13.76 11
9/1/2010 13.55 13.69 13.55 13.68 30
8/31/2010 13.29 13.34 13.28 13.28 76
8/30/2010 13.29 13.30 13.26 13.26 35
8/27/2010 13.26 13.26 13.23 13.25 29
8/26/2010 13.11 13.21 13.11 13.13 9
8/25/2010 13.07 13.15 12.89 13.15 110
8/24/2010 13.15 13.17 13.13 13.15 23
8/23/2010 13.43 13.43 13.28 13.28 88
8/20/2010 13.31 13.32 13.25 13.25 52
8/19/2010 13.67 13.69 13.42 13.45 203
8/18/2010 13.58 13.70 13.58 13.62 92
8/17/2010 13.55 13.70 13.54 13.59 95
8/16/2010 13.52 13.52 13.45 13.45 9
8/13/2010 13.46 13.46 13.43 13.43 6
8/12/2010 13.50 13.50 13.45 13.45 11
8/11/2010 13.78 13.78 13.50 13.52 76
Marketplace
Trading Center