Guggenheim Solar $40.53

down -0.32


17/4/2014 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
7/2/201324.2624.6023.7223.95201,922
7/1/201323.9224.5723.9224.30296,748
6/28/201323.5024.0023.4423.75124,665
6/27/201323.2523.8523.2523.58163,302
6/26/201322.9023.3422.9023.19132,014
6/25/201322.1422.7222.1422.65193,146
6/24/201322.1822.3121.6522.03269,568
6/21/201323.2823.2822.4522.99110,381
6/20/201323.5423.5422.5922.63207,869
6/19/201324.4124.5023.9123.97148,936
6/14/201324.3224.3223.5823.92171,079
6/13/201323.4524.0023.3523.90146,622
6/12/201324.4524.7923.5123.57466,023
6/11/201325.3325.3324.6324.73173,178
6/10/201324.9925.9624.6325.95385,156
6/7/201325.0825.1024.4324.57146,480
6/6/201324.3424.7924.0824.77171,195
6/5/201324.3524.8124.0324.11148,537
6/4/201324.9925.3024.3124.52162,421
6/3/201324.9325.0024.1024.90356,302
5/31/201325.7025.8224.9024.92276,025
5/30/201325.9826.1525.6925.91432,538
5/29/201324.8025.3024.6025.14177,481
5/28/201326.0126.1324.9725.30463,495
5/24/201324.6325.1324.4624.85255,035
5/23/201323.4524.5022.8524.32454,089
5/22/201326.0026.1023.5523.77650,374
5/21/201326.7727.8725.5225.84732,449
5/20/201323.9625.6823.9625.54578,115
5/17/201322.6623.6922.6623.63254,983
5/16/201323.2523.4022.4222.45274,055
5/15/201322.6123.3322.5922.79366,999
5/14/201321.8522.2521.7522.07266,221
5/13/201322.0022.7921.8522.36493,104
5/10/201320.4221.5820.4221.55369,971
5/9/201319.9820.5819.9220.2282,217
5/8/201319.7720.0619.6920.04101,871
5/7/201320.4320.4719.5819.83173,239
5/6/201320.2320.4820.1420.45154,463
5/3/201320.5720.7120.2120.26173,066
5/2/201319.9020.4819.5420.39129,636
5/1/201320.5120.6519.8919.94314,275
4/30/201320.3920.5520.2020.38265,329
4/29/201320.1820.6620.0020.54402,673
4/26/201319.6119.9419.4919.68164,459
4/25/201319.3419.7319.2219.4380,918
4/24/201318.7419.4018.7119.28244,918
4/23/201318.0418.7818.0418.76235,271
4/22/201317.8718.2117.7018.04192,994
4/19/201316.9217.1816.8617.17369,376
4/18/201316.7216.9216.6216.7578,772
4/17/201316.9717.1116.6016.7979,127
4/16/201317.1217.3516.9017.15121,439
4/15/201317.4517.4516.5416.64190,660
4/12/201317.6017.8217.4617.57142,621
4/11/201317.6918.0817.6017.7690,693
4/10/201317.9818.1017.7117.91263,442
4/9/201315.9118.4715.8818.05571,214
4/8/201315.4815.8115.4315.75192,122
4/5/201315.1615.3315.0015.3188,399
4/4/201315.3015.5015.2615.4835,378
4/3/201315.6415.7515.2715.3176,825
4/2/201315.8115.8815.6015.7035,602
4/1/201316.0916.0915.6915.77109,045
3/28/201315.9816.1215.9416.0078,463
3/27/201315.9515.9915.8115.9656,724
3/26/201315.9616.0415.8716.0346,419
3/25/201316.5716.6215.7715.88139,429
3/22/201316.9016.9316.7016.7565,646
3/21/201317.0617.1516.7916.7950,266
3/20/201316.7917.1716.7217.1398,305
3/19/201316.5716.7716.4116.56140,764
3/18/201316.7716.7716.4816.54125,293
3/15/201317.4017.4117.1517.1998,052
3/14/201317.5317.7617.2117.47422,924
3/13/201317.9317.9917.3217.38193,004
3/12/201317.9818.3517.8518.3161,476
3/11/201318.3618.3617.9818.09139,540
3/8/201318.6518.7818.3418.5599,419
3/7/201318.7818.7918.4118.58203,420
3/6/201318.3418.5018.2118.28166,019
3/5/201317.8318.2317.8318.03141,580
3/4/201317.6317.8917.5017.60123,629
3/1/201317.7817.9617.6017.76177,782
2/28/201318.4618.6917.9017.95218,980
2/27/201317.9318.3517.5118.30356,726
2/26/201318.9219.0018.1718.46180,045
2/25/201319.7819.7818.6818.68145,704
2/22/201319.5519.6119.2719.34203,247
2/21/201319.9420.0018.8619.20420,655
2/20/201321.0321.4120.1720.17257,876
2/19/201320.0720.8920.0720.83304,696
2/15/201320.2620.4219.7219.89240,445
2/14/201319.5620.4619.4820.32393,313
2/13/201319.6919.9519.5019.57344,976
2/12/201318.6919.4418.6919.29269,947
2/11/201318.0018.7018.0018.64106,390
2/8/201318.0818.1817.9017.9752,445
2/7/201318.6018.6218.1018.2354,752
2/6/201318.3018.5018.2018.4760,844
Trading Center