GUGGENHEIM SOLAR $23.77

down -2.07


22/5/2013 04:22 PM  |  NYSEARCA : TAN  |  Industries :
Type:

TAN historical data

Date Open High Low Close Volume
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
12/27/2010 72.50 74.10 72.50 73.40 2201
12/23/2010 73.70 74.50 73.70 74.30 2323
12/22/2010 74.00 74.20 73.60 73.80 2842
12/21/2010 73.70 74.30 73.60 73.80 5284
12/20/2010 73.00 73.30 72.50 72.90 3377
12/17/2010 73.50 74.10 72.70 73.00 3396
12/16/2010 74.30 74.30 72.90 73.80 2006
12/15/2010 75.00 75.30 73.50 73.80 2540
12/14/2010 75.40 75.50 74.40 74.60 2628
12/13/2010 75.80 76.00 74.50 74.50 4420
12/10/2010 74.70 75.80 74.50 75.70 3727
12/9/2010 74.70 75.50 73.90 74.70 1326
12/8/2010 73.50 74.40 73.00 74.40 2667
12/7/2010 75.60 76.40 73.50 73.70 6433
12/6/2010 73.90 75.20 73.90 75.10 8503
12/3/2010 72.50 74.00 72.30 73.70 4208
12/2/2010 70.70 72.50 70.60 72.40 4403
12/1/2010 70.70 70.80 70.00 70.40 5469
11/30/2010 69.90 69.90 68.30 68.50 5944
11/29/2010 72.30 72.30 70.20 71.00 7714
11/26/2010 72.50 72.90 72.30 72.60 1699
11/24/2010 72.50 73.30 72.40 73.00 2052
11/23/2010 72.30 72.60 71.60 71.80 6086
11/22/2010 74.10 74.90 73.00 73.60 3674
11/19/2010 74.10 74.70 72.50 74.50 6443
11/18/2010 74.20 74.90 73.60 73.70 6015
11/17/2010 75.00 75.20 72.50 72.60 37534
11/16/2010 79.00 79.00 75.30 75.90 23099
11/15/2010 80.90 80.90 79.00 79.00 14749
11/12/2010 81.50 81.90 79.00 79.60 9846
11/11/2010 82.80 82.80 81.40 82.00 22500
11/10/2010 86.10 86.10 83.60 84.90 2235
11/9/2010 89.50 89.50 85.90 86.00 5130
11/8/2010 86.70 88.10 86.70 87.80 4128
11/5/2010 87.20 87.80 86.10 87.00 1952
11/4/2010 86.70 87.20 86.00 86.70 8957
11/3/2010 84.70 85.40 83.40 85.20 2154
11/2/2010 84.20 84.60 83.20 84.40 1979
11/1/2010 85.50 85.50 82.20 83.00 3589
10/29/2010 85.50 85.50 83.80 84.10 4930
10/28/2010 87.60 87.60 85.90 86.90 2002
10/27/2010 85.10 86.30 84.70 86.10 3108
10/26/2010 86.00 86.60 85.20 86.30 2952
10/25/2010 85.50 86.40 85.20 85.80 1960
10/22/2010 85.10 85.20 84.10 84.40 1352
10/21/2010 85.70 86.20 83.30 84.60 2790
10/20/2010 85.30 86.60 84.80 85.50 29004
10/19/2010 87.50 87.70 82.10 84.20 26270
10/18/2010 88.40 89.90 87.60 88.90 25005
10/15/2010 92.70 92.70 88.70 89.10 14334
10/14/2010 90.10 93.40 89.70 91.60 18864
10/13/2010 88.80 89.90 88.40 89.60 4661
10/12/2010 87.10 88.30 86.60 87.50 14063
10/11/2010 86.10 88.40 86.00 87.40 4560
10/8/2010 85.40 85.60 84.20 84.70 4357
10/7/2010 85.30 85.90 84.50 85.90 3098
10/6/2010 84.10 84.90 83.90 84.10 1197
10/5/2010 84.60 84.70 83.60 84.20 2494
10/4/2010 85.50 85.50 82.60 82.80 5033
10/1/2010 87.00 87.00 84.80 85.20 4962
9/30/2010 85.80 86.70 84.60 86.10 6741
9/29/2010 82.20 85.40 82.20 84.60 7007
9/28/2010 82.50 82.80 81.00 82.50 8981
9/27/2010 82.10 82.60 81.80 82.30 1863
9/24/2010 81.00 82.50 80.60 82.20 4080
9/23/2010 79.40 80.30 78.30 79.30 2012
9/22/2010 80.00 80.90 79.20 79.70 19606
9/21/2010 80.10 80.70 79.60 79.90 3517
9/20/2010 80.00 80.00 78.80 79.60 2258
9/17/2010 79.90 80.10 78.80 79.10 884
9/16/2010 79.10 80.30 79.10 80.00 4546
9/15/2010 79.00 79.60 78.30 79.00 2883
9/14/2010 78.30 80.50 78.30 79.50 2418
9/13/2010 78.70 79.30 78.40 78.50 1480
9/10/2010 77.80 78.80 77.40 77.70 2548
9/9/2010 78.40 79.00 77.20 77.60 1553
9/8/2010 77.30 78.10 77.20 77.30 3169
9/7/2010 77.40 77.40 76.30 76.60 2698
9/3/2010 77.80 78.50 77.30 78.40 2518
9/2/2010 75.70 77.60 75.70 77.30 2384
9/1/2010 74.50 75.90 74.40 75.60 1588
8/31/2010 71.50 73.40 71.30 72.90 1556
8/30/2010 72.70 73.50 71.60 71.60 3902
8/27/2010 70.70 73.30 69.90 72.90 13781
8/26/2010 71.80 72.10 70.10 70.10 4047
8/25/2010 69.40 70.70 68.50 70.50 20032
8/24/2010 71.20 71.50 69.60 70.30 17234
8/23/2010 74.40 74.90 72.60 72.90 2085
8/20/2010 74.00 74.00 72.40 73.90 1802
8/19/2010 76.80 76.80 74.10 74.60 1282
8/18/2010 77.00 77.50 76.40 77.30 1105
8/17/2010 76.00 76.90 75.80 76.30 1343
8/16/2010 74.50 76.30 74.20 75.50 4077
8/13/2010 75.40 76.70 74.90 75.00 2262
8/12/2010 77.00 77.00 74.20 75.80 4264
8/11/2010 78.00 78.00 74.70 74.70 7713
8/10/2010 79.20 80.40 78.80 79.50 3415
Marketplace
Trading Center