GUGGENHEIM INSIDER SENTIMENT $41.24

up +0.54


18/6/2013 04:18 PM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
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
3/8/2012 33.95 34.32 33.95 34.32 121
3/7/2012 33.49 33.87 33.49 33.84 205
3/6/2012 33.79 33.81 33.35 33.42 170
3/5/2012 34.21 34.21 33.95 34.13 485
3/2/2012 34.59 34.69 34.27 34.32 457
3/1/2012 34.44 34.79 34.44 34.62 180
2/29/2012 34.84 34.84 34.32 34.32 103
2/28/2012 34.77 34.85 34.55 34.66 239
2/27/2012 34.56 34.86 34.33 34.80 51
2/24/2012 34.68 34.89 34.68 34.80 53
2/23/2012 34.22 34.65 34.12 34.64 236
2/22/2012 34.36 34.37 34.17 34.17 73
2/21/2012 34.60 34.68 34.36 34.47 133
2/17/2012 34.38 34.50 34.37 34.48 108
2/16/2012 33.85 34.31 33.78 34.29 177
2/15/2012 34.05 34.20 33.78 33.82 159
2/14/2012 33.85 33.95 33.71 33.94 173
2/13/2012 33.74 33.91 33.68 33.91 124
2/10/2012 33.62 33.62 33.42 33.53 108
2/9/2012 33.94 34.01 33.73 33.91 118
2/8/2012 33.69 33.94 33.61 33.80 283
2/7/2012 33.41 33.69 33.31 33.64 355
2/6/2012 33.41 33.58 33.38 33.53 187
2/3/2012 33.22 33.62 33.22 33.62 505
2/2/2012 32.84 32.93 32.68 32.87 158
2/1/2012 32.47 32.90 32.47 32.81 270
1/31/2012 32.49 32.58 32.14 32.27 164
1/30/2012 32.29 32.45 32.12 32.32 204
1/27/2012 32.29 32.63 32.29 32.53 142
1/26/2012 32.85 32.90 32.25 32.41 152
1/25/2012 32.45 32.81 32.29 32.78 245
1/24/2012 32.20 32.49 32.07 32.46 195
1/23/2012 32.27 32.50 32.22 32.39 543
1/20/2012 32.24 32.26 32.16 32.17 97
1/19/2012 32.18 32.34 32.13 32.26 498
1/18/2012 31.78 32.15 31.78 32.13 227
1/17/2012 31.96 32.16 31.79 31.81 711
1/13/2012 31.77 31.78 31.52 31.71 905
1/12/2012 31.98 31.98 31.70 31.91 435
1/11/2012 31.95 32.00 31.81 31.87 166
1/10/2012 32.01 32.14 31.98 32.04 154
1/9/2012 31.61 31.78 31.53 31.70 444
1/6/2012 31.54 31.70 31.34 31.56 695
1/5/2012 31.09 31.58 30.90 31.50 1661
1/4/2012 31.15 31.33 30.98 31.29 250
1/3/2012 31.32 31.64 31.19 31.22 251
12/30/2011 30.89 31.00 30.76 30.79 143
12/29/2011 30.75 30.92 30.75 30.90 155
12/28/2011 31.18 31.18 30.55 30.63 249
12/27/2011 30.95 31.24 30.95 31.14 270
12/23/2011 30.93 31.03 30.86 31.03 266
12/22/2011 31.28 31.44 31.16 31.37 116
12/21/2011 30.93 31.18 30.34 31.09 2200
12/20/2011 30.30 30.98 30.30 30.93 155
12/19/2011 30.35 30.58 29.79 29.82 406
12/16/2011 30.23 30.58 30.14 30.30 1069
12/15/2011 30.27 30.27 29.98 30.05 128
12/14/2011 30.30 30.30 29.82 29.91 103
12/13/2011 31.22 31.44 30.33 30.45 351
12/12/2011 31.32 31.32 30.79 31.08 234
12/9/2011 31.09 31.66 31.09 31.60 497
12/8/2011 31.54 31.55 30.85 30.85 393
12/7/2011 31.65 31.87 31.30 31.75 511
12/6/2011 31.88 32.00 31.63 31.83 698
12/5/2011 32.06 32.26 31.79 31.94 650
12/2/2011 31.73 32.00 31.54 31.57 782
12/1/2011 31.48 31.76 31.35 31.47 248
11/30/2011 30.99 31.53 30.90 31.53 3712
11/29/2011 30.00 30.10 29.79 29.98 375
11/28/2011 29.86 30.26 29.86 30.05 577
11/25/2011 29.10 29.43 28.94 28.96 184
11/23/2011 29.74 29.84 29.19 29.19 179
11/22/2011 30.22 30.41 29.88 30.06 224
11/21/2011 30.47 30.47 29.99 30.28 246
11/18/2011 31.16 31.16 30.90 31.00 137
11/17/2011 31.67 31.70 30.93 31.09 271
11/16/2011 31.92 32.31 31.66 31.66 100
11/15/2011 31.93 32.36 31.70 32.23 162
11/14/2011 32.28 32.36 31.86 32.02 371
11/11/2011 32.12 32.53 31.90 32.37 208
Marketplace
Trading Center