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
4/18/201223.6023.6023.0423.0557,481
4/17/201223.0124.0322.7023.57226,692
4/16/201222.9023.0122.3622.5224,684
4/13/201222.9822.9822.4522.4851,863
4/12/201223.1023.4022.9023.26125,978
4/11/201222.5623.3022.5623.1077,386
4/10/201222.2922.4922.0022.16242,841
4/9/201222.6922.6922.2422.3050,690
4/5/201222.9623.1622.8022.9132,447
4/4/201223.3523.3723.0123.0262,709
4/3/201224.4024.4923.6223.7487,725
4/2/201224.7524.7524.3524.3958,853
3/30/201225.0925.0924.6224.8828,387
3/29/201224.7324.9424.4424.8769,941
3/28/201225.9625.9625.0025.1856,970
3/27/201226.5026.5326.0126.0285,631
3/26/201226.6826.8126.4826.6184,865
3/23/201226.2426.4425.9026.3035,621
3/22/201225.9026.0725.6525.8062,733
3/21/201227.2527.2526.0926.10164,512
3/20/201226.7027.8326.1727.47359,001
3/19/201227.4427.6427.0427.1264,030
3/16/201227.2827.7627.1227.7378,082
3/15/201226.8927.3326.7527.24105,874
3/14/201227.2227.4926.7026.81167,862
3/13/201226.5827.4626.5127.4672,900
3/12/201226.8427.0626.3326.51319,843
3/9/201226.4727.2026.4727.0296,447
3/8/201225.8126.3825.8126.2778,617
3/7/201226.2426.2725.4825.69109,889
3/6/201226.3726.4025.8025.94164,809
3/5/201228.0628.0626.9627.0885,464
3/2/201228.4028.6428.1028.1389,052
3/1/201229.0129.0128.3728.37156,645
2/29/201229.8029.9228.8728.91130,303
2/28/201230.2530.6430.1030.3053,905
2/27/201229.5530.1029.1229.94126,720
2/24/201230.9230.9229.8529.88162,569
2/23/201231.5231.5730.6530.75332,558
2/22/201233.3533.3532.7032.7196,972
2/21/201233.6734.1233.1533.56134,867
2/17/201232.9033.8932.9033.16223,918
2/16/201231.6532.0031.1731.81155,976
2/15/201232.2732.3031.3531.44188,153
2/14/20123.333.353.173.201,946,060
2/13/20123.543.553.383.411,282,310
2/10/20123.563.573.403.452,879,140
2/9/20123.513.873.483.763,824,810
2/8/20123.373.483.373.481,344,750
2/7/20123.333.373.283.321,778,050
2/6/20123.223.333.223.312,287,500
2/3/20123.243.273.213.27771,113
2/2/20123.133.203.093.20665,022
2/1/20123.143.153.063.10348,694
1/31/20123.143.173.023.03591,437
1/30/20123.103.153.043.10711,532
1/27/20123.013.183.013.17871,688
1/26/20122.983.072.973.02907,210
1/25/20122.952.972.902.94424,410
1/24/20122.922.952.882.93287,192
1/23/20123.003.032.952.95300,053
1/20/20122.973.012.922.981,958,720
1/19/20123.233.292.962.991,693,700
1/18/20123.043.203.013.181,149,470
1/17/20123.053.093.003.03753,182
1/13/20123.053.052.932.96816,843
1/12/20123.113.162.963.121,662,240
1/11/20122.693.022.692.992,109,220
1/10/20122.662.702.642.67416,417
1/9/20122.562.622.562.6180,866
1/6/20122.592.602.552.56125,032
1/5/20122.562.612.562.60227,392
1/4/20122.602.622.562.61336,463
1/3/20122.572.662.572.64354,165
12/30/20112.482.512.462.47374,761
12/29/20112.472.492.432.48868,159
12/28/20112.542.562.422.45378,896
12/27/20112.582.582.502.51291,175
12/23/20112.642.642.562.58413,622
12/22/20112.712.802.712.79177,612
12/21/20112.672.742.652.71349,346
12/20/20112.582.732.582.73224,904
12/19/20112.602.622.542.54183,636
12/16/20112.612.642.572.59280,137
12/15/20112.652.682.582.60338,856
12/14/20112.722.742.622.62530,826
12/13/20112.892.922.782.79217,663
12/12/20112.912.952.852.86204,731
12/9/20112.952.992.932.98189,259
12/8/20112.993.032.902.92314,606
12/7/20113.053.073.003.05574,847
12/6/20113.033.052.983.01256,822
12/5/20113.113.123.063.08142,392
12/2/20113.103.153.043.07337,267
12/1/20113.043.113.013.07788,666
11/30/20112.973.092.953.07451,591
11/29/20112.902.932.842.85309,483
11/28/20112.882.912.862.88835,215
11/25/20112.802.812.732.76385,305
11/23/20112.832.852.792.83388,539
Trading Center