GUGGENHEIM INSIDER SENTIMENT $41.16

up +0.10


23/5/2013 04:23 PM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
5/22/2013 41.81 42.10 40.88 41.06 143
5/21/2013 41.81 41.88 41.70 41.70 133
5/20/2013 41.56 41.81 41.56 41.72 116
5/17/2013 41.40 41.57 41.36 41.57 79
5/16/2013 41.26 41.30 41.03 41.03 44
5/15/2013 41.14 41.30 41.14 41.29 100
5/14/2013 41.00 41.12 41.00 41.11 162
5/13/2013 40.78 40.80 40.59 40.60 59
5/10/2013 40.64 40.80 40.51 40.80 102
5/9/2013 40.48 40.67 40.39 40.46 207
5/8/2013 40.30 40.53 40.30 40.53 99
5/7/2013 40.21 40.40 40.11 40.39 117
5/6/2013 39.90 40.20 39.90 40.12 112
5/3/2013 39.79 40.06 39.79 39.94 239
5/2/2013 39.11 39.54 39.11 39.53 100
5/1/2013 39.51 39.56 38.96 38.96 346
4/30/2013 39.43 39.60 39.22 39.60 162
4/29/2013 39.31 39.52 39.30 39.41 58
4/26/2013 39.21 39.33 39.00 39.19 232
4/25/2013 39.17 39.53 39.17 39.29 157
4/24/2013 38.82 38.96 38.72 38.89 71
4/23/2013 38.60 38.75 38.32 38.70 145
4/22/2013 38.05 38.27 37.67 38.16 71
4/19/2013 37.54 38.03 37.54 38.03 135
4/18/2013 37.81 37.82 37.59 37.66 184
4/17/2013 38.25 38.25 37.47 37.81 937
4/16/2013 38.06 38.30 37.88 38.30 106
4/15/2013 38.59 38.61 37.65 37.71 133
4/12/2013 38.93 38.97 38.69 38.94 78
4/11/2013 39.03 39.15 38.96 39.05 59
4/10/2013 38.54 38.95 38.53 38.95 97
4/9/2013 38.42 38.61 38.34 38.42 79
4/8/2013 38.18 38.45 38.08 38.44 92
4/5/2013 37.80 38.17 37.66 38.13 3574
4/4/2013 37.98 38.16 37.95 38.16 67
4/3/2013 38.63 38.63 37.88 38.00 65
4/2/2013 38.82 38.82 38.55 38.55 93
4/1/2013 39.09 39.09 38.56 38.68 148
3/28/2013 39.02 39.11 38.96 39.06 102
3/27/2013 38.79 39.06 38.65 39.04 122
3/26/2013 38.93 39.02 38.82 38.96 59
3/25/2013 39.04 39.04 38.67 38.82 35
3/22/2013 38.83 38.92 38.75 38.85 103
3/21/2013 39.00 39.00 38.70 38.79 123
3/20/2013 38.85 39.10 38.85 39.03 122
3/19/2013 38.96 38.98 38.36 38.63 176
3/18/2013 38.79 39.01 38.46 38.88 335
3/15/2013 39.00 39.14 38.95 39.01 25
3/14/2013 38.97 39.12 38.97 39.12 55
3/13/2013 38.70 38.88 38.67 38.83 101
3/12/2013 38.77 38.81 38.72 38.75 55
3/11/2013 38.72 38.88 38.60 38.84 964
3/8/2013 38.75 38.75 38.59 38.72 108
3/7/2013 38.33 38.48 38.33 38.44 70
3/6/2013 38.25 38.30 38.14 38.15 62
3/5/2013 38.17 38.27 38.10 38.12 232
3/4/2013 37.58 37.82 37.54 37.81 106
3/1/2013 37.43 37.65 37.20 37.62 44
2/28/2013 37.50 37.84 37.50 37.57 132
2/27/2013 37.14 37.70 37.14 37.55 670
2/26/2013 36.74 36.98 36.61 36.96 86
2/25/2013 37.91 37.91 36.84 36.84 126
2/22/2013 37.51 37.72 37.43 37.72 233
2/21/2013 37.77 37.77 37.12 37.33 151
2/20/2013 39.37 39.48 37.83 37.83 151
2/19/2013 38.38 38.67 38.38 38.67 84
2/15/2013 38.50 38.50 38.19 38.29 416
2/14/2013 38.21 38.42 38.21 38.38 80
2/13/2013 38.11 38.24 38.06 38.13 99
2/12/2013 38.09 38.14 38.04 38.06 64
2/11/2013 38.04 38.04 37.92 38.01 70
2/8/2013 37.87 38.05 37.87 38.05 109
2/7/2013 37.80 37.82 37.54 37.79 163
2/6/2013 37.62 37.83 37.62 37.82 182
2/5/2013 37.65 37.78 37.59 37.74 72
2/4/2013 37.59 37.59 37.27 37.27 142
2/1/2013 37.66 37.81 37.63 37.79 75
1/31/2013 37.31 37.48 37.21 37.46 290
1/30/2013 37.66 37.67 37.29 37.32 105
1/29/2013 37.72 37.82 37.61 37.70 131
1/28/2013 37.78 37.80 37.52 37.65 87
1/25/2013 37.62 37.73 37.53 37.70 144
1/24/2013 37.60 37.69 37.39 37.49 319
1/23/2013 37.47 37.50 37.31 37.38 160
1/22/2013 37.17 37.47 37.13 37.47 180
1/18/2013 36.92 37.15 36.90 37.15 29
1/17/2013 36.66 37.01 36.66 36.94 126
1/16/2013 36.54 36.69 36.54 36.62 63
1/15/2013 36.29 36.60 36.28 36.59 137
1/14/2013 36.23 36.32 36.18 36.26 446
1/11/2013 36.27 36.27 36.07 36.24 107
1/10/2013 36.31 36.31 36.12 36.28 84
1/9/2013 36.16 36.30 36.15 36.15 80
1/8/2013 36.09 36.10 35.97 36.06 126
1/7/2013 36.09 36.18 36.03 36.14 156
1/4/2013 36.12 36.29 36.10 36.28 98
1/3/2013 35.77 36.23 35.63 35.92 86
1/2/2013 35.52 35.73 35.52 35.66 104
12/31/2012 34.08 34.80 34.08 34.75 131
12/28/2012 34.19 34.35 34.12 34.12 209
Marketplace
Trading Center