GUGGENHEIM SOLAR $24.48

up +0.91


20/5/2013 10:20 AM  |  NYSEARCA : TAN  |  Industries :
Type:

TAN historical data

Date Open High Low Close Volume
10/12/2011 32.90 34.70 32.90 34.20 3002
10/11/2011 33.50 33.80 33.00 33.30 2789
10/10/2011 33.60 34.30 33.40 33.90 2970
10/7/2011 35.00 35.20 32.60 32.70 4456
10/6/2011 32.60 34.80 32.50 34.10 9232
10/5/2011 31.10 32.70 30.70 32.30 3997
10/4/2011 28.40 31.30 28.40 31.20 19221
10/3/2011 31.70 31.70 29.60 29.60 5529
9/30/2011 33.50 33.50 32.20 32.30 3607
9/29/2011 35.30 35.50 33.30 34.10 3765
9/28/2011 36.10 36.50 34.20 34.30 7336
9/27/2011 37.60 37.80 36.60 36.80 3707
9/26/2011 36.90 36.90 35.00 36.10 14698
9/23/2011 35.40 37.10 35.20 36.50 4841
9/22/2011 36.20 36.90 35.30 35.60 7346
9/21/2011 39.80 40.10 37.90 37.90 5927
9/20/2011 42.00 42.20 39.90 40.10 5073
9/19/2011 43.90 45.00 41.30 42.80 13863
9/16/2011 45.60 45.80 44.00 44.30 4375
9/15/2011 46.50 46.90 45.40 45.50 3959
9/14/2011 46.90 47.00 45.50 46.60 4900
9/13/2011 45.30 46.40 45.00 46.10 2816
9/12/2011 45.80 46.00 44.10 45.50 5840
9/9/2011 47.30 47.40 45.20 45.80 2564
9/8/2011 49.00 49.30 47.50 47.60 2970
9/7/2011 49.70 49.80 48.80 49.70 3712
9/6/2011 50.00 50.00 47.50 48.40 3537
9/2/2011 51.80 51.80 49.80 50.20 7500
9/1/2011 54.20 54.20 52.50 52.80 4445
8/31/2011 55.60 55.80 54.40 54.60 2479
8/30/2011 54.90 55.40 54.30 55.10 1639
8/29/2011 54.70 55.40 54.50 55.20 4323
8/26/2011 52.30 54.00 51.40 53.60 3594
8/25/2011 53.30 54.00 52.20 52.20 4396
8/24/2011 52.70 53.60 51.60 53.30 5689
8/23/2011 49.80 53.00 49.60 53.00 11311
8/22/2011 50.20 50.40 48.20 48.20 5731
8/19/2011 50.80 51.80 48.80 48.80 5158
8/18/2011 53.80 54.00 51.80 52.20 2630
8/17/2011 57.10 57.30 55.80 56.20 2700
8/16/2011 57.60 58.60 57.10 57.70 2448
8/15/2011 57.60 59.30 57.60 59.30 1721
8/12/2011 57.60 58.10 56.30 56.30 4589
8/11/2011 53.90 56.90 53.00 56.20 2906
8/10/2011 53.90 55.70 52.70 53.00 4580
8/9/2011 53.10 55.10 51.70 55.00 5153
8/8/2011 52.50 54.10 50.80 51.90 5877
8/5/2011 57.60 58.30 54.10 56.80 11726
8/4/2011 61.30 61.30 57.50 57.50 8075
8/3/2011 63.40 63.50 61.60 62.70 2634
8/2/2011 64.00 64.70 63.00 63.10 3688
8/1/2011 66.00 66.70 64.30 65.10 3586
7/29/2011 63.80 64.80 63.20 64.30 2418
7/28/2011 64.40 64.90 63.40 63.70 3125
7/27/2011 66.60 66.60 64.50 64.60 3592
7/26/2011 67.70 67.70 66.70 66.90 959
7/25/2011 67.00 67.70 66.70 66.80 2694
7/22/2011 67.80 68.60 67.60 68.40 2470
7/21/2011 67.10 68.00 67.00 67.80 2931
7/20/2011 66.90 67.30 66.70 67.00 1348
7/19/2011 65.60 66.10 65.30 66.10 1807
7/18/2011 64.90 65.20 63.80 64.60 2939
7/15/2011 65.70 66.10 65.20 66.10 1669
7/14/2011 66.10 66.50 65.40 65.40 1542
7/13/2011 66.10 66.60 65.50 65.90 4721
7/12/2011 66.20 66.40 64.40 65.00 5509
7/11/2011 68.80 68.80 67.00 67.00 2890
7/8/2011 69.00 69.60 68.80 69.60 2038
7/7/2011 71.80 71.80 70.50 70.90 2985
7/6/2011 71.70 71.70 70.30 70.90 6698
7/5/2011 72.10 72.60 71.60 71.90 2546
7/1/2011 71.00 72.00 70.80 71.70 3463
6/30/2011 71.20 73.10 71.10 71.10 4904
6/29/2011 69.70 70.50 69.40 70.30 4695
6/28/2011 68.50 69.80 68.30 69.70 1889
6/27/2011 68.50 68.90 67.90 68.90 2482
6/24/2011 68.60 68.60 67.40 67.70 3895
6/23/2011 68.30 69.10 66.80 69.00 3772
6/22/2011 68.30 69.70 68.30 69.10 3565
6/21/2011 68.40 68.90 67.90 68.70 3322
6/20/2011 67.50 68.20 67.00 67.80 2836
6/17/2011 68.20 68.50 67.20 67.70 2285
6/16/2011 66.80 67.80 66.00 66.80 6347
6/15/2011 67.10 68.30 66.50 67.00 4827
6/14/2011 68.00 69.30 68.00 69.00 5210
6/10/2011 67.00 67.00 65.20 66.00 11264
6/9/2011 68.10 68.40 67.40 67.80 3247
6/8/2011 69.90 70.00 67.20 67.90 8493
6/7/2011 71.00 71.30 70.50 71.00 1774
6/6/2011 71.50 71.70 70.10 70.20 1686
6/3/2011 71.10 71.90 71.00 71.30 1819
6/2/2011 72.00 72.30 71.00 72.00 2532
6/1/2011 73.80 74.30 71.50 71.80 4213
5/31/2011 74.10 75.50 73.80 74.90 7831
5/27/2011 70.50 71.10 70.20 70.80 8198
5/26/2011 69.70 69.90 69.00 69.90 11246
5/25/2011 71.20 71.20 70.00 70.20 6598
5/24/2011 72.90 73.20 71.50 71.80 2596
5/23/2011 73.30 73.30 71.90 71.90 4964
5/20/2011 75.30 75.80 74.20 74.70 2392
Marketplace
Trading Center