GUGGENHEIM SOLAR $23.63

up +1.18


17/5/2013 04:17 PM  |  NYSEARCA : TAN  |  Industries :
Type:

TAN historical data

Date Open High Low Close Volume
5/19/2011 76.70 76.70 75.10 75.80 1960
5/18/2011 76.90 77.40 76.60 77.00 1834
5/17/2011 77.60 77.60 76.00 76.60 3073
5/16/2011 79.20 79.90 78.30 78.30 2925
5/13/2011 81.50 81.80 79.60 79.70 6144
5/12/2011 80.60 82.00 80.30 82.00 3210
5/11/2011 82.20 82.60 80.80 80.80 7333
5/10/2011 82.00 82.60 81.30 82.40 1352
5/9/2011 81.50 81.80 80.60 81.50 7801
5/6/2011 81.50 81.60 80.40 81.00 4082
5/5/2011 79.90 81.00 79.90 80.00 6508
5/4/2011 82.70 82.70 80.80 81.10 17326
5/3/2011 85.60 85.70 83.70 83.90 13020
5/2/2011 88.00 88.10 86.00 86.00 3521
4/29/2011 88.70 88.70 87.00 88.00 16000
4/28/2011 83.20 84.50 82.40 84.50 4290
4/27/2011 82.80 84.00 82.30 83.90 3740
4/26/2011 82.00 83.20 81.80 83.10 13830
4/25/2011 82.40 82.40 81.60 82.30 2775
4/21/2011 82.60 82.60 81.60 82.20 4423
4/20/2011 81.80 82.20 81.20 82.10 12846
4/19/2011 80.70 81.00 79.60 80.50 5716
4/18/2011 81.60 81.90 79.80 80.90 16686
4/15/2011 84.10 84.10 82.80 83.10 4305
4/14/2011 84.10 84.10 83.00 83.70 3331
4/13/2011 85.00 85.40 84.00 84.60 7530
4/12/2011 84.50 84.60 82.80 83.80 4817
4/11/2011 86.00 86.00 84.00 84.30 5190
4/8/2011 86.30 86.70 84.30 84.60 10159
4/7/2011 86.40 86.50 85.50 85.80 5292
4/6/2011 87.10 87.80 86.30 87.80 16009
4/5/2011 86.90 87.50 86.10 87.20 13404
4/4/2011 88.20 88.50 86.40 86.80 4758
4/1/2011 88.90 89.00 86.90 87.50 8528
3/31/2011 87.70 88.30 86.90 88.00 8033
3/30/2011 87.50 87.70 86.70 87.40 6133
3/29/2011 85.80 86.70 84.80 86.20 10075
3/28/2011 85.40 86.50 85.20 85.60 5404
3/25/2011 82.70 83.20 82.60 82.80 2821
3/24/2011 83.00 83.50 82.40 82.90 10926
3/23/2011 81.90 83.00 81.50 82.90 3765
3/22/2011 83.00 83.00 81.00 81.50 2429
3/21/2011 82.10 82.60 81.30 82.50 11589
3/18/2011 82.70 83.10 80.40 81.00 8120
3/17/2011 82.70 83.90 82.20 82.20 29232
3/16/2011 84.40 84.60 80.90 81.80 28058
3/15/2011 80.00 84.90 80.00 84.50 39353
3/14/2011 77.50 78.80 77.00 77.70 21344
3/11/2011 73.70 74.30 73.10 73.70 14973
3/10/2011 76.40 76.70 74.50 75.20 15549
3/9/2011 78.60 78.70 77.80 78.30 2224
3/8/2011 78.50 78.70 77.60 78.40 7968
3/7/2011 81.40 81.40 77.90 78.60 10889
3/4/2011 81.30 81.50 80.00 80.50 4472
3/3/2011 82.40 83.00 80.50 81.10 10528
3/2/2011 81.20 81.40 80.10 80.90 5512
3/1/2011 82.10 82.50 80.30 80.80 16538
2/28/2011 85.30 86.00 81.60 82.10 6883
2/25/2011 86.90 87.20 84.60 85.00 10771
2/24/2011 85.30 87.00 85.00 86.90 7940
2/23/2011 86.80 87.40 83.50 84.70 9868
2/22/2011 88.70 89.10 86.20 86.50 10657
2/18/2011 91.00 91.60 89.70 90.00 18574
2/17/2011 88.50 89.60 88.50 89.20 2921
2/16/2011 87.40 88.30 87.00 88.20 4601
2/15/2011 86.80 87.50 86.20 86.20 6137
2/14/2011 85.00 86.90 84.70 86.40 5625
2/11/2011 82.00 84.60 81.80 84.60 1880
2/10/2011 82.30 82.70 80.80 82.40 8728
2/9/2011 83.60 84.10 82.40 82.80 5528
2/8/2011 84.30 84.30 83.20 83.90 2977
2/7/2011 84.10 85.40 83.90 84.40 6622
2/4/2011 83.80 83.80 82.20 83.00 3567
2/3/2011 85.90 85.90 83.30 85.10 10069
2/2/2011 82.10 85.70 82.10 85.60 9359
2/1/2011 80.70 82.00 80.10 81.30 2542
1/31/2011 78.90 79.60 78.30 79.60 2671
1/28/2011 81.00 81.00 78.10 78.30 4441
1/27/2011 80.40 81.20 80.10 80.80 2270
1/26/2011 82.20 82.50 80.00 80.30 5697
1/25/2011 83.20 83.70 80.70 80.90 11375
1/24/2011 81.10 84.00 80.60 84.00 10239
1/21/2011 81.10 81.50 80.00 80.80 8335
1/20/2011 78.90 80.50 78.10 80.20 5067
1/19/2011 82.70 82.70 79.60 79.90 6054
1/18/2011 79.10 82.20 78.20 82.00 6488
1/14/2011 78.60 78.70 77.70 78.20 2858
1/13/2011 79.70 79.90 78.70 78.90 13328
1/12/2011 78.10 79.60 78.10 79.30 3831
1/11/2011 78.00 78.00 76.90 77.60 12149
1/10/2011 75.00 76.70 74.90 76.50 5449
1/7/2011 74.80 75.00 73.30 74.60 2146
1/6/2011 74.20 75.40 74.20 74.30 2659
1/5/2011 73.40 74.60 73.30 74.30 2299
1/4/2011 74.20 74.80 73.40 74.30 3806
1/3/2011 73.70 74.60 73.70 73.90 2930
12/31/2010 73.00 73.10 72.50 73.00 5604
12/30/2010 72.70 73.20 72.40 72.80 2774
12/29/2010 72.70 72.80 72.40 72.50 6366
12/28/2010 74.40 74.40 72.30 72.30 1608
Marketplace
Trading Center