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
8/4/2010 79.20 79.60 78.40 79.60 3409
8/3/2010 80.00 80.00 78.60 79.00 2421
8/2/2010 77.30 78.70 77.30 78.60 4261
7/30/2010 76.60 76.80 75.70 76.20 11504
7/29/2010 80.00 80.70 77.60 78.80 2249
7/28/2010 80.20 80.50 79.10 79.30 17996
7/27/2010 81.90 82.40 79.80 79.90 15449
7/26/2010 81.00 82.00 80.60 81.90 2283
7/23/2010 80.10 81.10 79.30 80.90 4891
7/22/2010 78.40 80.00 78.40 80.00 3510
7/21/2010 78.50 78.80 76.60 76.90 1970
7/20/2010 75.50 78.20 75.10 77.60 2455
7/19/2010 76.00 77.20 75.20 77.10 1821
7/16/2010 77.30 77.30 75.50 75.60 1430
7/15/2010 77.10 77.80 75.70 77.40 1852
7/14/2010 76.70 77.30 75.50 76.60 4823
7/13/2010 75.80 76.90 75.80 76.20 10683
7/12/2010 75.70 76.50 74.40 75.00 2892
7/9/2010 74.60 77.00 74.60 77.00 7004
7/8/2010 73.30 76.00 73.30 75.70 8378
7/7/2010 69.50 73.30 69.50 73.30 6864
7/6/2010 70.70 71.20 68.70 68.90 3274
7/2/2010 67.60 68.20 66.50 67.40 3595
7/1/2010 65.50 66.70 64.00 66.40 3922
6/30/2010 64.70 66.40 64.50 64.50 1620
6/29/2010 66.30 66.60 64.50 65.10 4089
6/28/2010 69.30 70.00 68.30 68.30 1646
6/25/2010 67.60 69.50 67.20 69.30 3754
6/24/2010 70.00 70.00 67.80 68.00 3056
6/23/2010 71.20 71.50 69.20 71.00 2196
6/22/2010 72.40 73.00 70.50 70.90 1926
6/21/2010 74.10 75.00 72.40 72.70 3648
6/18/2010 72.30 73.00 72.00 73.00 4507
6/17/2010 72.80 73.20 71.70 72.50 4524
6/16/2010 71.10 72.50 70.80 71.60 2889
6/15/2010 69.80 72.20 69.60 72.10 4326
6/14/2010 68.90 70.20 67.90 68.20 4669
6/11/2010 65.30 68.00 65.30 68.00 2977
6/10/2010 63.60 66.20 63.60 66.10 3372
6/9/2010 61.90 63.50 60.80 61.20 2408
6/8/2010 61.20 62.40 60.20 61.30 3860
6/7/2010 64.00 64.60 61.00 61.00 3025
6/4/2010 65.20 66.70 64.00 64.20 5369
6/3/2010 66.90 67.20 65.30 66.40 3920
6/2/2010 64.50 65.90 63.50 65.90 2836
6/1/2010 65.30 67.20 64.00 64.10 4096
5/28/2010 68.60 68.70 65.70 66.60 4300
5/27/2010 66.10 68.70 66.00 68.70 8963
5/26/2010 64.80 65.60 63.30 63.80 4690
5/25/2010 62.20 63.50 61.10 63.30 11326
5/24/2010 67.10 67.10 64.20 64.30 3927
5/21/2010 64.40 68.10 63.10 66.80 4510
5/20/2010 63.80 66.70 62.60 64.60 7702
5/19/2010 67.00 67.50 64.50 66.70 3710
5/18/2010 70.10 71.20 67.10 67.40 3594
5/17/2010 71.50 71.70 67.80 69.60 4707
5/14/2010 73.30 74.10 70.70 71.90 3191
5/13/2010 75.50 76.00 74.20 74.40 2112
5/12/2010 74.50 75.80 74.50 75.70 2937
5/11/2010 75.80 75.90 74.20 74.50 4725
5/10/2010 77.00 77.30 75.40 77.10 6425
5/7/2010 72.40 73.90 69.00 71.20 8364
5/6/2010 77.10 77.70 68.00 72.60 10903
5/5/2010 78.80 79.70 76.70 77.60 8770
5/4/2010 83.60 83.70 80.10 80.40 10462
5/3/2010 85.20 86.00 84.10 85.40 4027
4/30/2010 87.00 87.00 84.10 84.40 4534
4/29/2010 85.60 87.30 85.60 86.80 6401
4/28/2010 83.10 83.10 81.10 82.10 4210
4/27/2010 85.20 85.90 82.60 82.90 3038
4/26/2010 86.30 87.40 85.90 86.40 2221
4/23/2010 85.70 86.80 85.00 86.80 5482
4/22/2010 84.10 85.80 83.00 85.70 6429
4/21/2010 86.70 86.70 84.50 85.50 4250
4/20/2010 86.40 87.40 86.00 87.20 2608
4/19/2010 84.90 85.60 83.50 84.80 4756
4/16/2010 90.60 90.60 86.00 86.30 10931
4/15/2010 89.40 91.20 89.00 91.10 4061
4/14/2010 88.50 90.00 88.40 89.60 4019
4/13/2010 88.50 88.70 87.60 88.10 1978
4/12/2010 87.40 88.40 87.00 87.50 2492
4/9/2010 88.10 88.50 86.50 86.50 2870
4/8/2010 86.30 87.70 85.80 87.70 6139
4/7/2010 86.50 88.10 85.90 87.70 10367
4/6/2010 85.00 85.50 84.90 85.40 4051
4/5/2010 86.00 86.10 85.00 85.80 2384
4/1/2010 86.20 86.40 85.10 85.80 2434
3/31/2010 85.90 86.00 85.00 85.60 3614
3/30/2010 85.10 85.80 84.00 85.70 4155
3/29/2010 84.10 85.50 84.00 85.50 4198
3/26/2010 82.10 84.30 82.10 84.00 7847
3/25/2010 82.50 83.40 81.30 81.50 4412
3/24/2010 82.00 82.10 81.00 81.50 1806
3/23/2010 80.30 81.90 80.20 81.90 2005
3/22/2010 80.00 80.50 78.80 80.50 3746
3/19/2010 82.00 82.00 80.00 81.00 3973
3/18/2010 83.50 84.10 82.00 82.30 5218
3/17/2010 84.90 84.90 84.00 84.30 4663
3/16/2010 83.80 84.40 83.10 84.00 13157
3/15/2010 84.70 85.40 83.20 83.50 4474
Marketplace
Trading Center