Guggenheim Solar $43.66

up +0.65


24/4/2014 06:40 PM  |  NYSEARCA : TAN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAN historical data

Date Open High Low Close Volume
4/23/201443.4043.5242.8643.01367,579
4/22/201441.7043.4041.2543.33620,939
4/21/201440.5441.2440.0241.16365,628
4/17/201440.7941.1540.0540.53320,926
4/16/201439.5240.8839.3040.85728,866
4/15/201439.5639.8837.1738.84898,949
4/14/201439.9840.6038.8939.66525,825
4/11/201440.2041.3139.6940.06610,142
4/10/201443.7043.7140.9041.22579,907
4/9/201443.0143.7642.5643.72412,883
4/8/201441.9842.6841.6142.44673,992
4/7/201442.8043.5840.9041.621,392,160
4/4/201445.1045.7143.3143.93459,772
4/3/201446.1946.2044.0544.68620,576
4/2/201444.9346.0644.9345.85542,509
4/1/201444.2745.7344.2745.32565,655
3/31/201445.0645.6043.6844.21548,552
3/28/201443.9745.0043.6544.03750,299
3/27/201442.9643.9741.9343.50774,078
3/26/201445.0545.5743.1543.29820,147
3/25/201445.7945.9944.0444.631,007,310
3/24/201446.6047.0044.0045.271,038,060
3/21/201447.9648.1446.0046.05820,569
3/20/201448.5648.8947.3548.10776,268
3/19/201448.8149.7048.5249.06782,782
3/18/201447.3548.9747.2948.84608,050
3/17/201447.9248.2447.1347.53588,281
3/14/201445.7046.5945.5046.03344,586
3/13/201447.9547.9545.3046.041,130,010
3/12/201447.0047.9946.4047.651,013,300
3/11/201449.0349.5647.0547.51546,973
3/10/201450.3750.3748.0748.50731,661
3/7/201451.0751.0749.3049.92596,432
3/6/201449.4251.0049.4150.24808,463
3/5/201448.8049.5047.7948.60760,143
3/4/201447.4448.7447.2448.711,123,160
3/3/201445.4446.0844.6845.68717,115
2/28/201447.5147.7845.8846.701,036,530
2/27/201446.7147.5046.5147.26877,753
2/26/201445.0046.9244.8746.001,146,140
2/25/201444.7544.8243.8744.56651,182
2/24/201444.4545.1743.9844.83665,197
2/21/201444.0544.2843.1143.29355,414
2/20/201443.0143.6942.7543.511,014,270
2/19/201443.8444.3742.8242.98810,784
2/18/201442.2144.0042.1143.761,118,020
2/14/201442.0642.2540.9141.51376,527
2/13/201439.7042.0639.5041.96619,172
2/12/201440.4340.8240.0540.21351,984
2/11/201440.3740.7039.6039.75574,870
2/10/201439.8140.5839.8140.36864,368
2/7/201438.8639.7638.3739.72401,673
2/6/201438.1638.8937.8437.97362,093
2/5/201438.0838.1636.3937.80560,174
2/4/201438.0338.5537.5938.21295,291
2/3/201439.6539.8537.1737.50600,687
1/31/201438.6440.0438.5539.33236,806
1/30/201439.8540.5339.6040.17352,316
1/29/201438.4539.8038.4538.83465,602
1/28/201438.9039.8938.8439.85588,689
1/27/201437.1538.6036.6638.12862,581
1/24/201439.1839.5037.4437.46943,872
1/23/201440.9340.9439.7540.35455,211
1/22/201441.3141.8341.0341.69302,761
1/21/201441.7942.0040.2841.18561,574
1/17/201442.8042.9941.4141.77851,894
1/16/201442.2042.9441.7542.68976,722
1/15/201441.5441.9741.3341.54674,537
1/14/201439.5741.1539.5041.09627,839
1/13/201440.8040.8038.5939.02611,222
1/10/201440.1740.5039.7740.31360,776
1/9/201440.7541.0039.5939.63473,577
1/8/201439.7340.4439.4339.97619,476
1/7/201439.0240.1839.0039.55826,337
1/6/201439.2439.5838.0838.32682,664
1/3/201438.2338.6637.2138.24590,304
1/2/201435.4937.8634.8537.86698,147
12/31/201335.9635.9934.9235.18267,355
12/30/201335.0035.9034.9035.78212,600
12/27/201334.7535.1634.5534.83175,965
12/26/201334.2634.8034.2034.56183,244
12/24/201334.3434.5933.8534.12211,034
12/23/201335.3035.6234.7034.70321,403
12/20/201335.5835.7834.6434.67356,149
12/19/201334.6235.7934.3635.70392,218
12/18/201335.1035.2533.8134.88337,431
12/17/201334.2735.2633.7335.10402,074
12/16/201334.0434.4833.9734.28233,842
12/13/201333.9834.1833.6933.78246,603
12/12/201333.7034.0033.1133.65610,946
12/11/201335.5335.8133.7533.91434,922
12/10/201334.0535.3334.0535.17945,765
12/9/201335.6536.1734.3034.431,558,980
12/6/201337.4637.7635.7835.93867,122
12/5/201338.0338.0336.9137.20202,513
12/4/201337.6338.7337.3138.13212,566
12/3/201337.8638.1737.2437.97313,510
12/2/201338.4038.9738.1438.28331,688
11/29/201338.6538.9938.2138.61286,641
11/27/201339.1339.2238.4039.15351,814
Trading Center