GUGGENHEIM S&P GLOBAL DIVIDEND $12.69

down -0.23


19/6/2013 04:19 PM  |  NYSEARCA : LVL  |  Industries :
Type:

LVL historical data

Date Open High Low Close Volume
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
8/10/2010 14.03 14.14 13.96 14.14 58
8/9/2010 14.18 14.21 14.14 14.20 25
8/6/2010 14.15 14.15 14.00 14.08 108
8/5/2010 14.09 14.11 14.09 14.11 5
8/4/2010 14.09 14.20 14.09 14.19 34
8/3/2010 14.09 14.17 14.06 14.16 58
8/2/2010 14.02 14.16 14.02 14.15 93
7/30/2010 13.72 13.79 13.70 13.79 51
7/29/2010 13.88 13.91 13.68 13.82 68
7/28/2010 13.84 13.84 13.73 13.73 52
7/27/2010 13.86 13.86 13.79 13.79 10
7/26/2010 13.69 13.81 13.69 13.74 35
7/23/2010 13.53 13.69 13.48 13.69 92
7/22/2010 13.52 13.52 13.47 13.47 55
7/21/2010 13.25 13.25 13.25 13.25 2
7/20/2010 13.41 13.46 13.41 13.46 14
7/19/2010 13.30 13.30 13.30 13.30 5
7/16/2010 13.45 13.45 13.23 13.23 18
7/15/2010 13.49 13.49 13.42 13.43 17
7/14/2010 13.49 13.49 13.45 13.45 7
7/13/2010 13.50 13.55 13.50 13.50 17
7/12/2010 13.23 13.32 13.23 13.32 40
7/9/2010 13.37 13.42 13.32 13.42 68
7/8/2010 13.36 13.42 13.29 13.38 60
7/7/2010 13.08 13.17 13.05 13.17 36
7/6/2010 12.91 13.01 12.80 12.83 112
7/2/2010 12.86 12.87 12.72 12.77 52
7/1/2010 12.67 12.76 12.47 12.72 189
6/30/2010 12.77 12.77 12.51 12.51 29
6/29/2010 12.86 12.86 12.65 12.65 59
6/28/2010 13.07 13.12 13.02 13.04 64
6/25/2010 13.00 13.15 13.00 13.15 7
6/24/2010 13.15 13.15 13.01 13.08 21
6/23/2010 13.52 13.56 13.40 13.42 16
6/22/2010 13.75 13.78 13.51 13.51 15
6/21/2010 14.01 14.01 13.75 13.75 34
6/18/2010 13.70 13.70 13.70 13.70 3
6/17/2010 13.78 13.78 13.67 13.76 37
6/16/2010 13.60 13.69 13.60 13.61 27
6/15/2010 13.47 13.74 13.47 13.73 63
6/14/2010 13.41 13.46 13.25 13.25 110
6/11/2010 13.00 13.10 13.00 13.08 19
6/10/2010 12.92 12.92 12.92 12.92 2
6/9/2010 12.82 12.82 12.81 12.81 8
6/8/2010 12.53 12.65 12.53 12.56 32
6/7/2010 12.80 12.85 12.56 12.56 19
6/4/2010 12.98 12.98 12.66 12.66 46
6/3/2010 13.23 13.23 13.19 13.20 34
6/2/2010 13.05 13.16 12.99 13.13 40
6/1/2010 12.92 13.15 12.84 12.84 134
5/28/2010 13.07 13.15 13.05 13.15 7
5/27/2010 12.92 13.19 12.90 13.19 16
5/26/2010 12.80 12.80 12.73 12.73 146
5/25/2010 12.44 12.80 12.43 12.80 111
5/24/2010 12.92 12.97 12.81 12.83 58
5/21/2010 12.66 12.93 12.66 12.77 224
5/20/2010 12.80 12.95 12.64 12.69 182
5/19/2010 13.07 13.23 12.99 13.20 45
5/18/2010 13.35 13.35 13.06 13.06 12
5/17/2010 13.36 13.49 13.13 13.27 124
5/14/2010 13.31 13.39 13.30 13.30 76
5/13/2010 13.82 13.88 13.73 13.73 37
5/12/2010 13.76 13.91 13.76 13.91 210
5/11/2010 13.58 13.79 13.55 13.64 86
5/10/2010 13.86 13.86 13.64 13.71 216
5/7/2010 13.07 13.15 12.59 12.93 160
5/6/2010 13.65 13.65 11.41 12.57 1165
5/5/2010 13.87 13.88 13.72 13.82 98
5/4/2010 14.32 14.32 14.00 14.03 87
5/3/2010 14.46 14.60 14.46 14.60 163
4/30/2010 14.57 14.60 14.46 14.46 119
4/29/2010 14.49 14.59 14.47 14.56 136
4/28/2010 14.46 14.48 14.33 14.41 23
4/27/2010 14.80 14.80 14.46 14.51 71
4/26/2010 14.88 14.93 14.86 14.86 52
4/23/2010 14.76 14.91 14.76 14.91 33
4/22/2010 14.84 14.87 14.71 14.87 25
4/21/2010 15.00 15.00 14.98 14.98 19
4/20/2010 14.94 15.03 14.94 14.99 49
4/19/2010 14.85 14.85 14.84 14.84 3
4/16/2010 14.84 14.91 14.81 14.90 65
4/15/2010 15.07 15.16 15.06 15.12 45
Marketplace
Trading Center