GUGGENHEIM SOLAR $23.63

up +1.18


17/5/2013 04:17 PM  |  NYSEARCA : TAN  |  Industries :
Type:

TAN historical data

Date Open High Low Close Volume
5/17/2013 22.66 23.69 22.66 23.63 2550
5/16/2013 23.25 23.40 22.42 22.45 2741
5/15/2013 22.61 23.33 22.59 22.79 3670
5/14/2013 21.85 22.25 21.75 22.07 2662
5/13/2013 22.00 22.79 21.85 22.36 4932
5/10/2013 20.42 21.58 20.42 21.55 3699
5/9/2013 19.98 20.58 19.92 20.22 823
5/8/2013 19.77 20.06 19.69 20.04 1019
5/7/2013 20.43 20.47 19.58 19.83 1733
5/6/2013 20.23 20.48 20.14 20.45 1545
5/3/2013 20.57 20.71 20.21 20.26 1731
5/2/2013 19.90 20.48 19.54 20.39 1297
5/1/2013 20.51 20.65 19.89 19.94 3143
4/30/2013 20.39 20.55 20.20 20.38 2654
4/29/2013 20.18 20.66 20.00 20.54 4027
4/26/2013 19.61 19.94 19.49 19.68 1645
4/25/2013 19.34 19.73 19.22 19.43 810
4/24/2013 18.74 19.40 18.71 19.28 2450
4/23/2013 18.04 18.78 18.04 18.76 2353
4/22/2013 17.87 18.21 17.70 18.04 1930
4/19/2013 16.92 17.18 16.86 17.17 3694
4/18/2013 16.72 16.92 16.62 16.75 788
4/17/2013 16.97 17.11 16.60 16.79 792
4/16/2013 17.12 17.35 16.90 17.15 1215
4/15/2013 17.45 17.45 16.54 16.64 1907
4/12/2013 17.60 17.82 17.46 17.57 1427
4/11/2013 17.69 18.08 17.60 17.76 907
4/10/2013 17.98 18.10 17.71 17.91 2635
4/9/2013 15.91 18.47 15.88 18.05 5693
4/8/2013 15.53 15.81 15.43 15.75 1922
4/5/2013 15.16 15.33 15.00 15.31 884
4/4/2013 15.30 15.50 15.26 15.48 354
4/3/2013 15.64 15.75 15.27 15.31 769
4/2/2013 15.81 15.88 15.60 15.70 356
4/1/2013 16.09 16.09 15.69 15.77 1091
3/28/2013 15.98 16.12 15.94 16.00 785
3/27/2013 15.95 15.99 15.81 15.96 568
3/26/2013 15.96 16.04 15.87 16.03 465
3/25/2013 16.57 16.62 15.77 15.88 1395
3/22/2013 16.90 16.93 16.70 16.75 657
3/21/2013 17.06 17.15 16.79 16.79 503
3/20/2013 16.79 17.17 16.72 17.13 984
3/19/2013 16.57 16.77 16.41 16.56 1408
3/18/2013 16.77 16.77 16.48 16.54 1253
3/15/2013 17.40 17.41 17.15 17.19 981
3/14/2013 17.53 17.76 17.21 17.47 4230
3/13/2013 17.93 17.99 17.32 17.38 1931
3/12/2013 17.98 18.35 17.85 18.31 615
3/11/2013 18.36 18.36 17.98 18.09 1396
3/8/2013 18.65 18.78 18.34 18.55 995
3/7/2013 18.78 18.79 18.41 18.58 2035
3/6/2013 18.34 18.50 18.21 18.28 1661
3/5/2013 17.83 18.23 17.83 18.03 1416
3/4/2013 17.63 17.89 17.50 17.60 1237
3/1/2013 17.78 17.96 17.60 17.76 1778
2/28/2013 18.46 18.69 17.90 17.95 2190
2/27/2013 17.93 18.35 17.51 18.30 3568
2/26/2013 18.92 19.00 18.17 18.46 1801
2/25/2013 19.78 19.78 18.68 18.68 1458
2/22/2013 19.55 19.61 19.27 19.34 2033
2/21/2013 19.94 20.00 18.86 19.20 4207
2/20/2013 21.03 21.41 20.17 20.17 2579
2/19/2013 20.07 20.89 20.07 20.83 3043
2/15/2013 20.26 20.42 19.72 19.89 2405
2/14/2013 19.56 20.46 19.48 20.32 3934
2/13/2013 19.69 19.95 19.50 19.57 3448
2/12/2013 18.69 19.44 18.69 19.29 2698
2/11/2013 18.00 18.70 18.00 18.64 1064
2/8/2013 18.08 18.18 17.90 17.97 525
2/7/2013 18.60 18.62 18.10 18.23 548
2/6/2013 18.30 18.50 18.20 18.47 609
2/5/2013 17.84 18.45 17.84 18.21 985
2/4/2013 17.86 18.49 17.71 17.78 1069
2/1/2013 18.15 18.23 17.96 18.08 517
1/31/2013 17.55 17.93 17.50 17.92 663
1/30/2013 17.81 18.02 17.67 17.70 795
1/29/2013 18.05 18.23 17.84 17.90 682
1/28/2013 18.38 18.38 17.87 17.98 1344
1/25/2013 18.67 18.67 18.33 18.41 672
1/24/2013 19.02 19.23 18.75 18.85 784
1/23/2013 19.09 19.22 18.86 18.92 1076
1/22/2013 18.34 18.88 18.29 18.86 935
1/18/2013 18.43 18.49 18.15 18.17 401
1/17/2013 18.51 18.67 18.42 18.46 986
1/16/2013 18.47 18.53 18.18 18.32 855
1/15/2013 18.60 18.75 18.41 18.63 560
1/14/2013 18.96 19.00 18.41 18.62 687
1/11/2013 18.97 19.10 18.84 18.96 864
1/10/2013 19.23 19.40 18.81 19.01 1947
1/9/2013 18.43 19.08 18.36 19.05 3246
1/8/2013 17.95 18.12 17.70 18.06 1138
1/7/2013 18.46 18.46 17.77 17.83 1158
1/4/2013 18.38 18.46 18.21 18.27 2195
1/3/2013 17.08 18.26 17.08 18.14 3047
1/2/2013 16.13 16.42 16.04 16.42 834
12/31/2012 15.34 15.67 15.19 15.64 405
12/28/2012 15.20 15.63 15.10 15.21 672
12/27/2012 15.55 15.60 15.09 15.32 497
12/26/2012 15.35 15.58 15.35 15.42 385
12/24/2012 16.18 16.19 14.98 15.18 834
Marketplace
Trading Center