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
9/10/201216.8317.2816.8317.0640,509
9/7/201216.7316.9116.6516.8131,307
9/6/201216.4416.7216.3016.5838,083
9/5/201216.4116.4116.1116.2311,726
9/4/201216.2016.6116.0516.3946,611
8/31/201216.7617.0116.6716.7131,735
8/30/201217.3017.3016.3916.4059,927
8/29/201217.7717.8517.5017.5428,513
8/28/201217.7418.0017.5117.8933,221
8/27/201217.8617.8617.6617.8018,673
8/24/201217.9517.9717.7917.8114,415
8/23/201218.1218.3218.0018.0744,730
8/22/201218.0018.1617.7318.0357,016
8/21/201217.9818.4017.9618.0352,217
8/20/201217.5618.1417.4517.8641,899
8/17/201217.4317.6217.3517.4623,081
8/16/201216.8417.2616.8417.1966,879
8/15/201216.5116.7716.3716.768,488
8/14/201216.7816.8116.6316.7219,605
8/13/201216.9116.9116.5616.728,078
8/10/201216.9817.1616.9617.1617,183
8/9/201216.9717.3216.9717.2526,412
8/8/201217.0217.2016.9117.0329,230
8/7/201216.5316.8916.5316.7726,737
8/6/201215.7616.4615.7616.4044,179
8/3/201215.8515.9515.5615.6522,181
8/2/201215.6415.6415.2315.2557,555
8/1/201215.6315.6815.1715.1723,340
7/31/201215.4115.5215.1115.3059,001
7/30/201215.5915.8115.3515.4088,942
7/27/201217.0817.0815.9116.0159,220
7/26/201215.9416.0715.7615.8666,636
7/25/201215.6115.8315.4915.6414,051
7/24/201216.0016.0015.5515.5938,343
7/23/201216.2616.2815.9716.1483,706
7/20/201216.7516.7516.5416.5633,350
7/19/201216.5616.8916.5616.7761,380
7/18/201216.4716.7316.3916.6451,778
7/17/201217.0117.1516.6216.70100,083
7/16/201216.8517.0816.6916.8956,748
7/13/201217.0017.2317.0017.078,047
7/12/201217.1717.4316.8716.9832,956
7/11/201217.2317.4417.1817.3325,091
7/10/201217.8517.8517.3317.359,519
7/9/201218.0718.0717.6317.6516,777
7/6/201218.2918.3217.9818.1215,915
7/5/201218.8618.8618.5218.5812,062
7/3/201218.7319.1418.6619.0552,158
7/2/201218.4218.7618.4218.7649,436
6/29/201218.1318.3918.1318.3428,261
6/28/201217.6817.8017.5817.7412,304
6/27/201217.9518.0017.7617.9211,076
6/26/201218.2518.4117.7617.90146,995
6/25/201218.6718.8218.2418.3918,493
6/22/201218.7719.1118.7018.9773,349
6/21/201219.2019.2018.6118.6846,608
6/20/201219.3019.4219.0019.2021,884
6/19/201219.1519.4219.0819.2761,266
6/18/201218.4319.0618.0718.9376,848
6/15/201217.7618.5317.7618.5236,835
6/14/201217.8117.8517.4717.7442,891
6/13/201218.0318.2117.7317.8278,838
6/12/201217.2418.1417.1918.0772,506
6/11/201217.6117.6116.8716.9453,653
6/8/201217.2917.4917.1017.4168,376
6/7/201217.9118.0917.4917.5293,317
6/6/201217.3517.8317.3517.6249,113
6/5/201216.7417.2116.7417.1832,164
6/4/201217.1117.1116.5816.7764,833
6/1/201217.0417.3416.7717.0484,080
5/31/201217.7317.7317.2717.5811,495
5/30/201217.8417.8417.4817.5654,416
5/29/201217.6917.9817.6717.7961,303
5/25/201217.4217.4717.2917.3347,900
5/24/201217.8917.8917.1517.3465,772
5/23/201217.2517.8017.0517.7953,142
5/22/201218.0818.1717.5117.5772,246
5/21/201217.4917.8717.4517.7441,806
5/18/201218.4118.4117.3917.3994,531
5/17/201219.3719.3718.3318.35116,356
5/16/201219.9719.9719.2019.2148,800
5/15/201220.1220.2019.6919.69130,548
5/14/201220.3520.3820.1420.1628,437
5/11/201220.5220.8620.5120.6138,736
5/10/201221.2721.2720.6820.6831,095
5/9/201221.0021.2420.7721.10119,565
5/8/201221.5921.5921.0521.0932,380
5/7/201221.8122.0321.5321.7448,799
5/4/201222.2722.5421.8321.8665,949
5/3/201222.9122.9122.1722.41125,704
5/2/201222.8423.0022.5822.90117,868
5/1/201223.0123.5422.8022.86259,797
4/30/201222.0022.5321.7622.15146,126
4/27/201222.2222.3421.9622.3442,748
4/26/201222.1322.2422.0322.0922,290
4/25/201222.4122.4121.9622.2043,864
4/24/201222.0022.0621.8521.9969,772
4/23/201222.1822.2321.7521.9191,624
4/20/201223.0623.1122.5922.6165,508
4/19/201222.9923.2622.7822.8459,447
Trading Center