GUGGENHEIM INSIDER SENTIMENT $41.70

down -0.02


21/5/2013 04:21 PM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
7/31/2012 32.94 33.11 32.88 32.90 352
7/30/2012 33.03 33.03 32.92 32.96 17
7/27/2012 32.49 33.15 32.49 33.10 68
7/26/2012 32.41 32.54 32.16 32.37 149
7/25/2012 31.89 32.03 31.83 31.90 95
7/24/2012 32.37 32.37 31.67 31.89 398
7/23/2012 32.25 32.40 32.09 32.33 60
7/20/2012 32.84 32.84 32.74 32.74 36
7/19/2012 33.07 33.17 32.98 33.01 82
7/18/2012 32.78 33.08 32.78 33.02 182
7/17/2012 32.72 32.93 32.48 32.88 351
7/16/2012 32.57 32.69 32.44 32.61 40
7/13/2012 32.30 32.75 32.30 32.69 261
7/12/2012 32.23 32.38 32.00 32.26 51
7/11/2012 32.54 32.63 32.32 32.44 52
7/10/2012 33.03 33.12 32.35 32.46 101
7/9/2012 32.94 32.95 32.82 32.90 25
7/6/2012 33.10 33.17 33.02 33.16 92
7/5/2012 33.38 33.50 33.36 33.45 141
7/3/2012 33.28 33.46 33.27 33.42 55
7/2/2012 32.95 33.00 32.36 32.98 172
6/29/2012 32.47 32.65 32.29 32.65 149
6/28/2012 31.55 31.69 31.40 31.54 106
6/27/2012 31.44 31.73 31.44 31.72 75
6/26/2012 31.17 31.44 31.14 31.41 94
6/25/2012 31.30 31.30 31.07 31.15 112
6/22/2012 31.52 31.68 31.47 31.66 409
6/21/2012 32.07 32.07 31.35 31.36 52
6/20/2012 32.15 32.32 32.00 32.16 112
6/19/2012 31.73 32.26 31.73 32.17 48
6/18/2012 31.36 31.66 31.36 31.57 89
6/15/2012 31.20 31.59 31.19 31.56 80
6/14/2012 30.86 31.23 30.86 31.18 60
6/13/2012 31.02 31.25 30.76 30.85 97
6/12/2012 30.89 31.31 30.80 31.26 157
6/11/2012 31.71 31.71 30.81 30.81 52
6/8/2012 31.16 31.50 30.96 31.50 124
6/7/2012 31.95 31.95 31.23 31.23 145
6/6/2012 31.03 31.40 31.03 31.40 380
6/5/2012 30.07 30.60 29.96 30.60 97
6/4/2012 30.37 30.46 29.89 30.16 616
6/1/2012 30.94 30.94 30.34 30.35 179
5/31/2012 31.42 31.53 31.02 31.43 76
5/30/2012 31.85 31.85 31.43 31.54 128
5/29/2012 31.84 32.14 31.84 32.10 84
5/25/2012 31.51 31.69 31.51 31.54 140
5/24/2012 31.56 31.56 31.28 31.45 61
5/23/2012 31.09 31.48 30.79 31.47 120
5/22/2012 31.53 31.77 31.30 31.32 76
5/21/2012 30.70 31.38 30.70 31.36 70
5/18/2012 30.96 31.00 30.51 30.56 331
5/17/2012 31.53 31.53 30.85 30.85 128
5/16/2012 31.96 32.19 31.59 31.59 167
5/15/2012 32.07 32.09 31.78 31.78 170
5/14/2012 32.32 32.34 32.08 32.08 257
5/11/2012 32.56 32.89 32.54 32.60 88
5/10/2012 32.77 32.98 32.67 32.74 607
5/9/2012 32.46 32.83 32.27 32.64 110
5/8/2012 32.86 32.93 32.43 32.89 208
5/7/2012 33.00 33.19 32.87 33.04 210
5/4/2012 33.62 33.62 33.08 33.11 140
5/3/2012 34.37 34.37 33.71 33.81 77
5/2/2012 34.41 34.52 34.25 34.49 150
5/1/2012 34.40 34.90 34.35 34.54 255
4/30/2012 34.45 34.45 34.25 34.36 100
4/27/2012 34.59 34.69 34.35 34.65 172
4/26/2012 34.14 34.60 34.10 34.51 86
4/25/2012 34.17 34.20 33.96 34.19 162
4/24/2012 33.72 33.82 33.57 33.57 217
4/23/2012 33.55 33.57 33.25 33.57 151
4/20/2012 33.99 34.14 33.87 33.89 349
4/19/2012 33.96 34.13 33.63 33.78 107
4/18/2012 34.04 34.11 33.91 34.03 63
4/17/2012 33.89 34.34 33.89 34.27 143
4/16/2012 33.99 34.09 33.64 33.74 635
4/13/2012 34.27 34.27 33.89 33.90 299
4/12/2012 33.67 34.38 33.64 34.33 258
4/11/2012 33.62 33.75 33.60 33.66 172
4/10/2012 34.05 34.07 33.22 33.30 515
4/9/2012 34.09 34.14 33.90 34.05 286
4/5/2012 34.56 34.79 34.55 34.59 103
4/4/2012 34.84 34.84 34.53 34.70 198
4/3/2012 35.26 35.33 34.97 35.17 99
4/2/2012 34.92 35.36 34.80 35.28 88
3/30/2012 34.98 35.01 34.73 34.95 465
3/29/2012 34.77 34.87 34.48 34.87 76
3/28/2012 35.20 35.21 34.74 34.93 100
3/27/2012 35.50 35.51 35.25 35.27 47
3/26/2012 35.26 35.46 35.26 35.45 284
3/23/2012 34.75 35.03 34.75 35.03 44
3/22/2012 34.88 34.88 34.52 34.69 403
3/21/2012 35.23 35.25 35.09 35.21 139
3/20/2012 35.29 35.29 35.08 35.17 3235
3/19/2012 35.16 35.65 35.16 35.50 91
3/16/2012 35.15 35.18 35.04 35.16 111
3/15/2012 34.86 35.06 34.73 35.03 42
3/14/2012 35.07 35.07 34.76 34.79 121
3/13/2012 34.51 35.03 34.42 35.03 246
3/12/2012 34.61 34.61 34.26 34.39 165
3/9/2012 34.30 34.69 34.29 34.53 117
Marketplace
Trading Center