GUGGENHEIM INSIDER SENTIMENT $41.07

down -0.09


24/5/2013 04:24 PM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
5/26/2011 35.28 35.67 35.22 35.65 349
5/25/2011 34.93 35.42 34.77 35.34 125
5/24/2011 35.35 35.35 35.03 35.05 323
5/23/2011 35.13 35.28 34.96 35.20 231
5/20/2011 35.88 35.88 35.50 35.65 138
5/19/2011 35.97 36.05 35.75 35.96 403
5/18/2011 35.44 35.85 35.35 35.84 471
5/17/2011 35.37 35.39 35.10 35.29 255
5/16/2011 35.71 35.98 35.46 35.46 162
5/13/2011 36.29 36.31 35.78 35.84 351
5/12/2011 35.85 36.15 35.73 36.13 430
5/11/2011 36.31 36.31 35.74 35.96 494
5/10/2011 35.97 36.42 35.97 36.36 317
5/9/2011 35.67 35.96 35.59 35.94 380
5/6/2011 35.82 36.06 35.46 35.66 184
5/5/2011 35.37 35.79 35.27 35.47 115
5/4/2011 35.87 35.92 35.37 35.56 330
5/3/2011 36.08 36.19 35.67 35.78 230
5/2/2011 36.36 36.50 36.09 36.14 650
4/29/2011 35.73 36.14 35.73 36.06 390
4/28/2011 35.59 35.82 35.59 35.74 2446
4/27/2011 35.49 35.66 35.29 35.62 1684
4/26/2011 35.17 35.59 35.17 35.51 1048
4/25/2011 34.98 35.08 34.90 35.03 120
4/21/2011 34.83 35.03 34.83 35.03 153
4/20/2011 34.52 34.81 34.52 34.76 176
4/19/2011 34.07 34.19 33.89 34.07 80
4/18/2011 34.08 34.08 33.78 34.05 180
4/15/2011 34.36 34.60 34.33 34.57 746
4/14/2011 34.09 34.37 33.93 34.37 61
4/13/2011 34.34 34.42 34.11 34.31 132
4/12/2011 34.36 34.41 33.99 34.13 3311
4/11/2011 34.85 34.86 34.45 34.55 185
4/8/2011 35.14 35.22 34.60 34.75 113
4/7/2011 35.09 35.24 34.89 34.96 537
4/6/2011 35.22 35.26 34.95 35.10 148
4/5/2011 34.74 35.17 34.74 35.02 212
4/4/2011 34.91 34.91 34.76 34.84 261
4/1/2011 34.76 34.90 34.68 34.74 158
3/31/2011 34.44 34.63 34.41 34.60 139
3/30/2011 34.36 34.56 34.27 34.54 403
3/29/2011 33.78 34.13 33.72 34.10 145
3/28/2011 34.13 34.23 33.83 33.88 524
3/25/2011 33.96 34.31 33.94 34.10 516
3/24/2011 33.72 33.99 33.60 33.93 301
3/23/2011 33.48 33.69 33.17 33.59 200
3/22/2011 33.71 33.72 33.46 33.49 217
3/21/2011 33.38 33.68 33.38 33.63 178
3/18/2011 33.14 33.17 32.91 32.96 182
3/17/2011 33.15 33.15 32.72 32.72 225
3/16/2011 32.95 33.10 32.39 32.68 235
3/15/2011 32.24 33.13 32.15 33.04 848
3/14/2011 33.14 33.27 32.90 33.22 323
3/11/2011 32.96 33.42 32.67 33.32 830
3/10/2011 33.41 33.41 33.00 33.09 264
3/9/2011 33.75 33.96 33.71 33.81 215
3/8/2011 33.61 34.03 33.40 33.99 588
3/7/2011 34.17 34.17 33.33 33.57 445
3/4/2011 34.20 34.20 33.76 34.01 144
3/3/2011 33.82 34.28 33.82 34.19 222
3/2/2011 33.44 33.72 33.40 33.58 193
3/1/2011 34.24 34.24 33.49 33.55 124
2/28/2011 34.18 34.28 33.92 34.00 139
2/25/2011 33.56 34.01 33.56 34.01 171
2/24/2011 33.23 33.55 33.07 33.43 220
2/23/2011 33.87 33.87 33.02 33.29 583
2/22/2011 34.45 34.61 33.94 33.96 471
2/18/2011 34.86 34.99 34.80 34.87 330
2/17/2011 34.67 34.90 34.45 34.90 241
2/16/2011 34.50 34.71 34.50 34.69 189
2/15/2011 34.46 34.52 34.36 34.37 248
2/14/2011 34.47 34.58 34.47 34.51 191
2/11/2011 34.00 34.47 33.95 34.47 457
2/10/2011 33.79 34.12 33.74 34.08 125
2/9/2011 33.95 34.06 33.81 33.95 436
2/8/2011 33.86 33.99 33.74 33.98 234
2/7/2011 33.57 33.91 33.57 33.81 387
2/4/2011 33.41 33.57 33.31 33.51 896
2/3/2011 33.25 33.49 33.00 33.40 927
2/2/2011 33.43 33.55 33.27 33.27 263
2/1/2011 33.20 33.60 33.08 33.58 169
1/31/2011 32.85 33.12 32.72 32.94 176
1/28/2011 33.49 33.49 32.72 32.77 538
1/27/2011 33.27 33.46 33.21 33.45 336
1/26/2011 33.12 33.32 33.00 33.27 726
1/25/2011 32.97 32.98 32.73 32.98 508
1/24/2011 32.74 33.10 32.71 33.04 300
1/21/2011 33.00 33.00 32.71 32.71 312
1/20/2011 33.02 33.07 32.66 32.80 542
1/19/2011 33.68 33.73 32.96 33.01 752
1/18/2011 33.64 33.64 33.40 33.62 456
1/14/2011 33.34 33.53 33.23 33.50 362
1/13/2011 33.41 33.41 33.15 33.26 421
1/12/2011 33.29 33.30 33.10 33.21 606
1/11/2011 33.06 33.06 32.83 32.95 517
1/10/2011 32.54 32.80 32.35 32.77 742
1/7/2011 33.06 33.06 32.57 32.84 1048
1/6/2011 33.13 33.13 32.87 32.96 1830
1/5/2011 32.73 33.03 32.63 33.00 2296
1/4/2011 33.02 33.11 32.48 32.73 266
Marketplace
Trading Center