GUGGENHEIM INSIDER SENTIMENT $41.94

up +0.24


22/5/2013 11:22 AM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
12/26/2012 34.68 34.68 34.44 34.53 36
12/24/2012 34.70 34.70 34.61 34.61 80
12/21/2012 35.06 35.38 35.06 35.38 110
12/20/2012 35.48 35.58 35.42 35.56 69
12/19/2012 35.63 35.74 35.50 35.50 108
12/18/2012 35.03 35.57 34.98 35.54 110
12/17/2012 34.85 34.96 34.71 34.95 163
12/14/2012 34.53 34.68 34.52 34.58 103
12/13/2012 34.88 34.88 34.54 34.61 151
12/12/2012 35.14 35.22 34.87 34.88 87
12/11/2012 34.89 35.13 34.87 35.03 1448
12/10/2012 34.71 34.87 34.71 34.80 498
12/7/2012 34.73 34.84 34.63 34.73 2374
12/6/2012 34.50 34.66 34.50 34.61 113
12/5/2012 34.54 34.65 34.35 34.51 46
12/4/2012 34.67 34.67 34.34 34.52 142
12/3/2012 34.82 34.82 34.51 34.54 75
11/30/2012 34.70 34.71 34.57 34.66 67
11/29/2012 34.77 34.77 34.57 34.70 41
11/28/2012 34.07 34.49 33.83 34.45 73
11/27/2012 34.28 34.42 34.21 34.21 111
11/26/2012 34.20 34.27 34.06 34.27 88
11/23/2012 34.03 34.23 34.03 34.23 57
11/21/2012 33.72 33.91 33.72 33.88 115
11/20/2012 33.69 33.76 33.58 33.75 73
11/19/2012 33.19 33.68 33.19 33.68 107
11/16/2012 32.61 32.99 32.61 32.93 770
11/15/2012 32.78 32.91 32.57 32.65 140
11/14/2012 33.44 33.44 32.74 32.74 55
11/13/2012 33.44 33.64 33.44 33.58 29
11/12/2012 33.75 33.75 33.52 33.60 50
11/9/2012 33.57 33.90 33.56 33.66 53
11/8/2012 34.11 34.17 33.63 33.63 467
11/7/2012 34.77 34.77 33.97 34.19 78
11/6/2012 34.75 35.10 34.75 35.00 104
11/5/2012 34.61 34.80 34.59 34.74 28
11/2/2012 34.91 34.93 34.68 34.75 53
11/1/2012 34.68 35.19 34.68 35.16 63
10/31/2012 34.56 34.66 34.49 34.64 117
10/26/2012 34.40 34.51 34.26 34.46 73
10/25/2012 34.52 34.65 34.23 34.36 111
10/24/2012 34.54 34.58 34.33 34.33 99
10/23/2012 34.47 34.47 34.08 34.42 76
10/22/2012 34.81 34.86 34.60 34.79 48
10/19/2012 35.35 35.35 34.73 34.79 56
10/18/2012 35.50 35.59 35.40 35.50 46
10/17/2012 35.19 35.45 35.19 35.45 35
10/16/2012 34.84 35.09 34.84 35.09 69
10/15/2012 34.50 34.71 34.46 34.65 91
10/12/2012 34.89 34.89 34.50 34.57 70
10/11/2012 34.90 35.17 34.90 34.94 48
10/10/2012 34.85 34.89 34.62 34.71 29
10/9/2012 35.22 35.22 34.88 34.88 33
10/8/2012 35.18 35.26 35.15 35.26 90
10/5/2012 35.59 35.60 35.26 35.26 60
10/4/2012 34.98 35.22 34.93 35.17 85
10/3/2012 34.94 34.99 34.79 34.85 130
10/2/2012 35.01 35.01 34.79 34.91 235
10/1/2012 34.90 35.17 34.90 34.92 87
9/28/2012 34.71 34.95 34.71 34.87 42
9/27/2012 34.72 35.05 34.69 34.98 94
9/26/2012 34.75 34.75 34.54 34.58 97
9/25/2012 35.50 35.57 34.89 34.90 120
9/24/2012 35.42 35.45 35.00 35.39 92
9/21/2012 35.96 35.96 35.63 35.67 89
9/20/2012 35.50 35.65 35.31 35.59 65
9/19/2012 35.71 35.75 35.61 35.61 62
9/18/2012 35.74 35.74 35.58 35.62 78
9/17/2012 36.05 36.05 35.70 35.80 166
9/14/2012 35.73 36.21 35.73 36.11 121
9/13/2012 35.14 35.76 35.13 35.66 153
9/12/2012 35.12 35.28 35.12 35.26 114
9/11/2012 34.98 35.18 34.98 35.13 42
9/10/2012 35.05 35.15 34.97 34.97 60
9/7/2012 34.86 35.11 34.86 35.07 99
9/6/2012 34.27 34.86 34.27 34.79 134
9/5/2012 34.23 34.26 34.13 34.19 59
9/4/2012 34.03 34.24 33.84 34.20 71
8/31/2012 34.14 34.14 33.84 34.07 56
8/30/2012 34.00 34.01 33.86 33.95 24
8/29/2012 34.05 34.23 34.05 34.23 20
8/28/2012 34.07 34.20 34.07 34.17 45
8/27/2012 34.25 34.27 34.07 34.13 54
8/24/2012 33.94 34.23 33.93 34.14 38
8/23/2012 34.34 34.34 34.01 34.07 124
8/22/2012 34.49 34.52 34.27 34.38 71
8/21/2012 34.60 34.73 34.44 34.44 40
8/20/2012 34.45 34.59 34.40 34.59 38
8/17/2012 34.46 34.62 34.45 34.58 487
8/16/2012 34.12 34.54 34.12 34.48 150
8/15/2012 33.99 34.15 33.99 34.14 114
8/14/2012 34.14 34.16 33.93 33.94 160
8/13/2012 34.01 34.07 33.83 34.04 100
8/10/2012 33.94 34.06 33.94 34.06 34
8/9/2012 34.01 34.20 34.01 34.13 128
8/8/2012 33.66 34.00 33.66 33.94 64
8/7/2012 33.59 33.90 33.59 33.83 159
8/6/2012 33.39 33.59 33.39 33.57 267
8/3/2012 33.10 33.36 33.10 33.25 151
8/2/2012 32.44 32.73 32.35 32.55 321
Marketplace
Trading Center