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
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
8/6/2010 27.29 27.47 27.03 27.44 291
8/5/2010 27.65 27.69 27.50 27.60 180
8/4/2010 27.56 27.75 27.56 27.75 283
8/3/2010 27.75 27.82 27.49 27.51 275
8/2/2010 27.71 27.93 27.61 27.89 132
7/30/2010 26.95 27.40 26.91 27.32 160
7/29/2010 27.45 27.52 26.87 27.27 151
7/28/2010 27.62 27.65 27.23 27.29 374
7/27/2010 27.98 28.08 27.58 27.67 169
7/26/2010 27.42 27.83 27.41 27.83 255
7/23/2010 26.82 27.43 26.82 27.40 403
7/22/2010 26.55 26.97 26.55 26.94 190
7/21/2010 26.81 26.81 26.15 26.20 153
7/20/2010 26.01 26.67 25.84 26.64 397
7/19/2010 26.06 26.25 25.89 26.21 874
7/16/2010 26.68 26.68 25.97 26.04 118
7/15/2010 26.78 26.85 26.44 26.80 491
7/14/2010 26.74 26.97 26.72 26.88 94
7/13/2010 26.68 27.02 26.53 26.90 219
7/12/2010 26.36 26.45 26.07 26.27 516
7/9/2010 26.13 26.44 26.12 26.44 107
7/8/2010 25.98 26.12 25.78 26.08 9842
7/7/2010 24.83 25.81 24.83 25.77 780
7/6/2010 25.18 25.49 24.71 24.86 1133
7/2/2010 25.15 25.34 24.84 24.94 1250
7/1/2010 25.30 25.41 24.61 25.14 1118
6/30/2010 25.55 25.92 25.32 25.39 1271
6/29/2010 26.35 26.35 25.50 25.67 329
6/28/2010 26.74 26.89 26.61 26.77 94
6/25/2010 26.50 26.78 26.38 26.72 273
6/24/2010 26.71 26.86 26.47 26.47 286
6/23/2010 27.06 27.14 26.61 27.00 218
6/22/2010 27.88 27.89 27.13 27.13 241
6/21/2010 28.25 28.31 27.58 27.73 324
6/18/2010 27.98 28.09 27.86 27.92 266
6/17/2010 28.00 28.00 27.56 27.89 424
6/16/2010 27.90 28.05 27.74 27.85 558
6/15/2010 27.38 27.92 27.38 27.87 576
6/14/2010 27.38 27.68 27.25 27.25 351
6/11/2010 26.79 27.22 26.79 27.21 366
6/10/2010 26.38 26.90 26.37 26.89 357
6/9/2010 26.25 26.63 26.10 26.10 234
6/8/2010 25.92 26.14 25.70 26.10 769
6/7/2010 26.33 26.62 26.00 26.00 2025
6/4/2010 27.35 27.35 26.48 26.54 1673
6/3/2010 27.45 27.67 27.38 27.65 1244
6/2/2010 26.70 27.45 26.68 27.45 8611
6/1/2010 27.04 27.50 26.70 26.70 1075
5/28/2010 27.54 27.66 27.35 27.44 301
5/27/2010 27.01 27.58 27.01 27.58 261
5/26/2010 26.79 27.18 26.61 26.69 401
5/25/2010 26.09 26.62 25.74 26.59 1599
5/24/2010 26.73 27.01 26.61 26.62 849
5/21/2010 26.24 27.03 25.62 26.83 914
5/20/2010 27.11 27.11 26.46 26.48 2819
5/19/2010 27.72 27.97 27.20 27.60 1025
5/18/2010 28.56 28.66 27.80 27.90 546
5/17/2010 28.28 28.51 27.65 28.36 550
5/14/2010 28.62 28.72 27.95 28.21 397
5/13/2010 29.04 29.25 28.75 28.82 494
5/12/2010 28.61 29.10 28.59 29.08 867
5/11/2010 28.20 28.84 28.10 28.49 454
5/10/2010 28.10 28.48 28.00 28.44 981
5/7/2010 27.41 27.80 26.82 27.12 1561
5/6/2010 28.54 28.75 13.00 27.78 1738
5/5/2010 28.64 28.90 28.34 28.59 517
5/4/2010 29.40 29.41 28.72 28.86 1190
5/3/2010 29.41 29.75 29.41 29.75 607
4/30/2010 29.84 29.88 29.32 29.32 401
4/29/2010 29.52 29.77 29.37 29.76 375
4/28/2010 29.35 29.42 29.12 29.27 397
4/27/2010 29.94 30.05 29.21 29.25 829
4/26/2010 30.24 30.27 29.98 29.98 1109
4/23/2010 29.90 30.16 29.81 30.16 791
4/22/2010 29.59 29.89 29.33 29.89 412
4/21/2010 29.70 29.72 29.46 29.66 509
4/20/2010 29.47 29.56 29.35 29.56 713
4/19/2010 29.32 29.34 28.93 29.25 401
4/16/2010 29.64 29.66 29.11 29.32 232
4/15/2010 29.62 29.73 29.54 29.70 626
4/14/2010 29.29 29.59 29.26 29.59 812
4/13/2010 29.08 29.20 28.87 29.15 565
4/12/2010 28.95 29.03 28.88 29.00 1235
4/9/2010 28.85 28.86 28.67 28.86 416
4/8/2010 28.71 28.81 28.50 28.74 368
4/7/2010 28.91 28.91 28.59 28.75 683
4/6/2010 28.68 28.89 28.61 28.88 841
4/5/2010 28.53 28.70 28.48 28.70 1362
4/1/2010 28.30 28.51 28.24 28.41 180
3/31/2010 28.31 28.42 28.22 28.22 232
3/30/2010 28.43 28.53 28.25 28.38 703
3/29/2010 28.29 28.36 28.25 28.36 264
3/26/2010 28.23 28.36 28.06 28.17 366
3/25/2010 28.45 28.53 28.14 28.14 769
3/24/2010 28.37 28.48 28.25 28.29 1153
3/23/2010 28.29 28.50 28.25 28.50 567
3/22/2010 27.74 28.27 27.72 28.27 395
Marketplace
Trading Center