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
2/5/201317.8418.4517.8418.2198,439
2/4/201317.8618.4917.7117.78106,883
2/1/201318.1518.2317.9618.0851,686
1/31/201317.5517.9317.5017.9266,228
1/30/201317.8118.0217.6717.7079,488
1/29/201318.0518.2317.8417.9068,187
1/28/201318.3818.3817.8717.98134,387
1/25/201318.6718.6718.3318.4167,181
1/24/201319.0219.2318.7518.8578,359
1/23/201319.0919.2218.8618.92107,598
1/22/201318.3418.8818.2918.8693,419
1/18/201318.4318.4918.1518.1740,066
1/17/201318.5118.6718.4218.4698,548
1/16/201318.4718.5318.1818.3285,438
1/15/201318.6018.7518.4118.6355,961
1/14/201318.9619.0018.4118.6268,669
1/11/201318.9719.1018.8418.9686,399
1/10/201319.2319.4018.8119.01194,683
1/9/201318.4319.0818.3619.05324,932
1/8/201317.9518.1217.7018.06113,750
1/7/201318.4618.4617.7717.83115,703
1/4/201318.3818.4618.2118.27219,450
1/3/201317.0818.2617.0818.14304,675
1/2/201316.1316.4216.0416.4283,358
12/31/201215.3415.6715.1915.6440,448
12/28/201215.2015.6315.1015.2167,192
12/27/201215.5515.6015.0915.3249,665
12/26/201215.3515.5815.3515.4238,446
12/24/201216.1816.1914.9815.1883,399
12/21/201216.6816.8316.5816.7446,933
12/20/201217.5617.5617.1917.2358,734
12/19/201216.8017.6616.8017.4997,598
12/18/201216.6716.7516.5116.7044,498
12/17/201216.9917.0616.5816.7693,588
12/14/201216.6916.9616.4016.83109,546
12/13/201216.7716.8516.1516.41127,121
12/12/201215.5616.9815.5616.61198,702
12/11/201215.1715.3215.0815.3170,310
12/10/201214.9715.0214.6414.9637,825
12/7/201214.4914.9314.3914.7532,435
12/6/201214.3114.3214.1514.3115,027
12/5/201214.3914.3914.1714.2121,171
12/4/201214.2014.2614.0114.2634,883
12/3/201214.5014.5014.1414.1415,757
11/30/201214.3214.5214.3014.3115,596
11/29/201214.2514.4014.1214.2819,630
11/28/201213.4314.1413.3014.0444,693
11/27/201213.3913.5813.2213.3623,725
11/26/201213.0013.2412.9313.2425,218
11/23/201212.8813.1612.8813.0947,952
11/21/201212.7412.8012.6112.769,251
11/20/201212.9512.9512.6112.7620,127
11/19/201213.0113.0212.8512.9739,023
11/16/201213.0713.1012.6012.7829,146
11/15/201213.6013.6013.0213.1041,082
11/14/201214.3214.3213.5113.5458,925
11/13/201214.5914.5914.1514.1723,510
11/12/201214.5114.8914.3314.5922,933
11/9/201214.5514.7614.5014.5628,258
11/8/201214.8815.0614.5514.5526,659
11/7/201215.4815.4814.8914.8959,388
11/6/201214.9315.3514.9315.2649,877
11/5/201214.8215.0014.8214.9349,191
11/2/201214.9614.9614.6114.7618,103
11/1/201214.8015.0214.7915.0152,970
10/31/201214.7814.7814.6014.6736,810
10/26/201214.7114.8514.6814.7355,101
10/25/201214.9014.9014.6914.8823,406
10/24/201215.1515.1514.8814.8821,113
10/23/201214.8115.1314.8015.0737,412
10/22/201215.1315.2515.0115.1638,466
10/19/201215.6315.6315.0015.0581,858
10/18/201216.1016.2915.8915.9014,633
10/17/201215.9116.2015.7616.1129,458
10/16/201215.6915.9215.6915.9220,097
10/15/201215.8315.8315.6015.7115,378
10/12/201215.9715.9915.7515.794,043
10/11/201216.1816.1915.9715.9720,878
10/10/201216.1616.1615.8615.9316,183
10/9/201216.2616.3516.0716.1833,284
10/8/201216.4316.5516.2816.4418,276
10/5/201216.8016.8916.4516.5232,021
10/4/201216.6817.0316.3717.0163,175
10/3/201216.5116.5116.3016.3024,925
10/2/201216.8416.9216.5016.5735,813
10/1/201216.8516.9716.6016.6051,672
9/28/201217.0017.0016.7416.7613,141
9/27/201217.0117.3016.7717.1534,173
9/26/201216.9716.9716.6016.7423,714
9/25/201217.9317.9317.2217.2462,373
9/24/201217.5417.6417.4617.52104,571
9/21/201217.9518.0517.7917.8431,739
9/20/201218.2018.2017.9317.9921,400
9/19/201218.1818.4518.1818.4279,298
9/18/201217.9018.2517.8718.1230,081
9/17/201218.3618.3618.0218.0988,745
9/14/201218.1718.5518.1518.3769,983
9/13/201217.7218.1817.5217.92109,686
9/12/201217.5717.6917.4317.5941,986
9/11/201217.2717.6117.1317.52243,336
Trading Center