GUGGENHEIM INSIDER SENTIMENT $41.15

down -0.55


22/5/2013 02:22 PM  |  NYSEARCA : NFO  |  Industries :
Type:

NFO historical data

Date Open High Low Close Volume
12/29/2010 32.72 32.75 32.62 32.70 630
12/28/2010 32.80 32.80 32.53 32.60 229
12/27/2010 32.66 32.69 32.46 32.66 240
12/23/2010 32.89 32.89 32.80 32.84 238
12/22/2010 32.83 32.90 32.76 32.85 320
12/21/2010 32.66 32.77 32.58 32.74 674
12/20/2010 32.58 32.63 32.32 32.46 1017
12/17/2010 32.28 32.40 32.19 32.40 638
12/16/2010 32.12 32.31 31.96 32.29 350
12/15/2010 32.19 32.38 32.01 32.01 207
12/14/2010 32.36 32.36 32.14 32.20 566
12/13/2010 32.88 32.88 32.25 32.26 569
12/10/2010 32.32 32.45 32.16 32.42 662
12/9/2010 32.25 32.25 32.04 32.19 882
12/8/2010 32.06 32.08 31.85 32.02 1311
12/7/2010 32.34 32.71 31.90 31.94 6001
12/6/2010 31.82 31.95 31.69 31.88 3768
12/3/2010 31.57 31.87 31.47 31.83 2423
12/2/2010 31.25 31.62 31.25 31.62 92
12/1/2010 31.23 31.25 31.12 31.15 537
11/30/2010 30.47 30.75 30.41 30.61 118
11/29/2010 30.73 30.82 30.44 30.82 167
11/26/2010 30.85 31.04 30.81 30.94 136
11/24/2010 30.70 31.08 30.70 31.08 132
11/23/2010 30.48 30.51 30.29 30.48 193
11/22/2010 30.48 30.77 30.40 30.77 248
11/19/2010 30.40 30.65 30.30 30.60 207
11/18/2010 30.29 30.60 30.29 30.44 336
11/17/2010 29.86 30.03 29.86 29.96 585
11/16/2010 30.05 30.06 29.66 29.80 204
11/15/2010 30.48 30.57 30.30 30.30 34
11/12/2010 30.63 30.70 30.26 30.39 178
11/11/2010 30.65 30.90 30.52 30.81 85
11/10/2010 30.68 30.91 30.43 30.86 109
11/9/2010 31.09 31.09 30.60 30.71 114
11/8/2010 30.95 31.01 30.83 30.97 439
11/5/2010 30.78 31.01 30.78 31.00 555
11/4/2010 30.77 30.77 30.55 30.76 955
11/3/2010 30.19 30.30 29.95 30.29 174
11/2/2010 29.90 30.12 29.90 30.11 122
11/1/2010 29.99 30.05 29.54 29.61 131
10/29/2010 29.68 29.85 29.67 29.85 88
10/28/2010 29.87 29.97 29.63 29.74 74
10/27/2010 29.76 29.77 29.47 29.70 283
10/26/2010 29.62 29.89 29.55 29.84 48
10/25/2010 29.64 29.91 29.64 29.76 289
10/22/2010 29.43 29.52 29.40 29.52 59
10/21/2010 29.34 29.60 29.04 29.23 138
10/20/2010 29.01 29.29 29.01 29.25 187
10/19/2010 28.98 29.22 28.70 28.80 88
10/18/2010 29.25 29.36 29.25 29.36 68
10/15/2010 29.37 29.39 29.06 29.19 63
10/14/2010 29.31 29.35 29.00 29.16 217
10/13/2010 29.29 29.59 29.29 29.41 56
10/12/2010 29.00 29.25 28.86 29.18 264
10/11/2010 28.95 29.20 28.95 29.02 143
10/8/2010 28.77 29.06 28.65 28.97 139
10/7/2010 28.83 28.84 28.56 28.77 96
10/6/2010 28.90 28.98 28.68 28.80 309
10/5/2010 28.62 28.97 28.55 28.91 344
10/4/2010 28.66 28.69 28.20 28.37 64
10/1/2010 28.76 28.78 28.51 28.67 412
9/30/2010 28.70 28.82 28.38 28.63 180
9/29/2010 28.56 28.66 28.43 28.58 125
9/28/2010 28.27 28.58 27.96 28.55 115
9/27/2010 28.33 28.40 28.20 28.26 201
9/24/2010 27.91 28.37 27.91 28.34 167
9/23/2010 27.51 27.95 27.51 27.59 82
9/22/2010 27.97 27.97 27.59 27.74 326
9/21/2010 28.17 28.24 27.97 28.04 306
9/20/2010 27.70 28.20 27.61 28.18 513
9/17/2010 27.56 27.65 27.42 27.61 310
9/16/2010 27.39 27.48 27.32 27.45 156
9/15/2010 27.33 27.51 27.15 27.46 735
9/14/2010 27.34 27.60 27.22 27.44 506
9/13/2010 27.12 27.44 27.12 27.38 675
9/10/2010 26.85 27.04 26.82 26.92 578
9/9/2010 27.10 27.16 26.77 26.86 1206
9/8/2010 26.68 26.95 26.61 26.80 1267
9/7/2010 26.98 26.99 26.61 26.63 2837
9/3/2010 27.02 27.23 26.92 27.19 3802
9/2/2010 26.37 26.76 26.36 26.73 3583
9/1/2010 25.87 26.43 25.85 26.41 689
8/31/2010 25.42 25.76 25.28 25.55 372
8/30/2010 25.87 26.00 25.49 25.49 173
8/27/2010 25.43 25.98 25.20 25.97 536
8/26/2010 25.60 25.79 25.34 25.38 1442
8/25/2010 25.11 25.61 24.99 25.57 305
8/24/2010 25.43 25.58 24.87 25.30 710
8/23/2010 26.05 26.16 25.71 25.71 285
8/20/2010 25.98 25.98 25.69 25.93 609
8/19/2010 26.34 26.49 25.92 26.01 594
8/18/2010 26.30 26.70 26.19 26.54 559
8/17/2010 26.11 26.52 26.11 26.34 2542
8/16/2010 25.78 26.08 25.63 25.98 517
8/13/2010 26.11 26.17 25.94 25.94 194
8/12/2010 25.94 26.27 25.65 26.18 316
8/11/2010 26.96 26.96 26.31 26.32 291
8/10/2010 27.43 27.49 27.14 27.39 313
8/9/2010 27.56 27.72 27.50 27.65 221
Marketplace
Trading Center