GUGGENHEIM SOLAR $24.66

up +0.34


24/5/2013 02:24 PM  |  NYSEARCA : TAN  |  Industries :
Type:

TAN historical data

Date Open High Low Close Volume
3/13/2012 26.58 27.46 26.51 27.46 729
3/12/2012 26.84 27.06 26.33 26.51 3199
3/9/2012 26.47 27.20 26.47 27.02 965
3/8/2012 25.81 26.38 25.81 26.27 787
3/7/2012 26.24 26.27 25.48 25.69 1099
3/6/2012 26.37 26.40 25.80 25.94 1649
3/5/2012 28.06 28.06 26.96 27.08 855
3/2/2012 28.40 28.64 28.10 28.13 891
3/1/2012 29.01 29.01 28.37 28.37 1570
2/29/2012 29.80 29.92 28.87 28.91 1304
2/28/2012 30.25 30.64 30.10 30.30 539
2/27/2012 29.55 30.10 29.12 29.94 1268
2/24/2012 30.92 30.92 29.85 29.88 1626
2/23/2012 31.52 31.57 30.65 30.75 3326
2/22/2012 33.35 33.35 32.70 32.71 970
2/21/2012 33.67 34.12 33.15 33.56 1346
2/17/2012 32.90 33.88 32.90 33.16 2240
2/16/2012 31.65 32.00 31.17 31.81 1560
2/15/2012 32.30 32.30 31.35 31.44 1882
2/14/2012 33.30 33.50 31.70 32.00 19437
2/13/2012 35.40 35.50 33.80 34.10 12824
2/10/2012 35.60 35.70 34.00 34.50 28736
2/9/2012 35.10 38.70 34.80 37.60 38205
2/8/2012 33.70 34.80 33.70 34.80 13435
2/7/2012 33.30 33.70 32.80 33.20 17781
2/6/2012 32.20 33.30 32.20 33.10 22875
2/3/2012 32.40 32.70 32.10 32.70 7712
2/2/2012 31.30 32.00 30.90 32.00 6651
2/1/2012 31.40 31.50 30.60 31.00 3487
1/31/2012 31.40 31.70 30.20 30.30 5908
1/30/2012 31.00 31.50 30.40 31.00 7116
1/27/2012 30.10 31.80 30.10 31.70 8714
1/26/2012 29.80 30.70 29.70 30.20 9073
1/25/2012 29.50 29.70 29.00 29.40 4245
1/24/2012 29.20 29.50 28.80 29.30 2872
1/23/2012 30.00 30.30 29.50 29.50 3001
1/20/2012 29.70 30.10 29.20 29.80 19588
1/19/2012 32.30 32.90 29.60 29.90 16938
1/18/2012 30.40 32.00 30.10 31.80 11485
1/17/2012 30.50 30.90 30.00 30.30 7532
1/13/2012 30.50 30.50 29.30 29.60 8169
1/12/2012 31.10 31.60 29.60 31.20 16620
1/11/2012 26.90 30.20 26.90 29.90 21093
1/10/2012 26.60 27.00 26.40 26.70 4165
1/9/2012 25.60 26.20 25.60 26.10 809
1/6/2012 25.90 26.00 25.50 25.60 1251
1/5/2012 25.60 26.10 25.60 26.00 2274
1/4/2012 26.00 26.20 25.60 26.10 3365
1/3/2012 25.70 26.60 25.70 26.40 3542
12/30/2011 24.80 25.10 24.60 24.70 3748
12/29/2011 24.70 24.90 24.30 24.80 8682
12/28/2011 25.40 25.60 24.20 24.50 3785
12/27/2011 25.80 25.80 25.00 25.10 2912
12/23/2011 26.40 26.40 25.60 25.80 4137
12/22/2011 27.10 28.00 27.10 27.90 1777
12/21/2011 26.70 27.40 26.50 27.10 3494
12/20/2011 25.80 27.30 25.80 27.30 2250
12/19/2011 26.00 26.20 25.40 25.40 1837
12/16/2011 26.10 26.40 25.70 25.90 2802
12/15/2011 26.50 26.80 25.80 26.00 3389
12/14/2011 27.20 27.40 26.20 26.20 5309
12/13/2011 28.90 29.20 27.80 27.90 2164
12/12/2011 29.10 29.50 28.50 28.60 2033
12/9/2011 29.50 29.90 29.30 29.80 1893
12/8/2011 29.90 30.30 29.00 29.20 3147
12/7/2011 30.50 30.70 30.00 30.50 5729
12/6/2011 30.30 30.50 29.80 30.10 2569
12/5/2011 31.10 31.20 30.60 30.80 1424
12/2/2011 31.00 31.50 30.40 30.70 3373
12/1/2011 30.40 31.10 30.10 30.70 7887
11/30/2011 29.70 30.90 29.50 30.70 4516
11/29/2011 29.00 29.30 28.40 28.50 3095
11/28/2011 28.80 29.10 28.60 28.80 8353
11/25/2011 28.00 28.10 27.30 27.60 3854
11/23/2011 28.30 28.50 27.90 28.30 3886
11/22/2011 27.60 28.70 27.50 28.30 6410
11/21/2011 28.40 28.50 27.70 28.40 2974
11/18/2011 29.90 29.90 29.10 29.10 1436
11/17/2011 30.60 30.70 29.50 29.60 3128
11/16/2011 31.00 31.00 30.20 30.20 5097
11/15/2011 31.20 31.50 30.50 30.80 2639
11/14/2011 32.10 32.10 31.20 31.50 3968
11/11/2011 32.40 33.10 32.00 32.80 2443
11/10/2011 32.80 32.90 31.30 31.80 2917
11/9/2011 33.30 33.30 32.00 32.10 5715
11/8/2011 34.90 35.10 33.50 34.20 6226
11/7/2011 35.70 35.70 34.30 35.20 1596
11/4/2011 34.50 36.00 34.40 35.20 4186
11/3/2011 34.50 34.80 33.00 34.20 2794
11/2/2011 34.10 34.80 33.40 34.10 2835
11/1/2011 33.10 33.70 32.70 33.30 3456
10/31/2011 37.00 37.00 35.00 35.00 4651
10/28/2011 36.80 38.60 36.40 37.90 9827
10/27/2011 35.10 37.90 35.00 37.40 6954
10/26/2011 33.20 33.50 32.30 32.90 3512
10/25/2011 34.70 34.90 32.10 32.20 6714
10/24/2011 32.80 35.10 32.80 35.00 5322
10/21/2011 33.10 33.30 32.20 32.60 2977
10/20/2011 32.00 32.80 31.30 32.80 4012
10/19/2011 33.80 34.20 32.00 32.20 7797
Marketplace
Trading Center