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
2/8/20118.438.438.328.39297,678
2/7/20118.418.548.398.44662,172
2/4/20118.388.388.228.30356,701
2/3/20118.598.598.338.511,007,490
2/2/20118.218.578.218.56938,773
2/1/20118.078.208.018.13254,114
1/31/20117.897.967.837.96267,046
1/28/20118.108.107.817.83444,058
1/27/20118.048.128.018.08226,945
1/26/20118.228.258.008.03570,188
1/25/20118.328.378.078.091,137,420
1/24/20118.118.408.068.401,023,890
1/21/20118.118.158.008.08833,425
1/20/20117.898.057.818.02506,697
1/19/20118.278.277.967.99605,310
1/18/20117.918.227.828.20648,764
1/14/20117.867.877.777.82285,799
1/13/20117.977.997.877.891,332,760
1/12/20117.817.967.817.93386,150
1/11/20117.807.807.697.761,214,840
1/10/20117.507.677.497.65544,852
1/7/20117.487.507.337.46214,558
1/6/20117.427.547.427.43265,893
1/5/20117.347.467.337.43230,188
1/4/20117.427.487.347.43380,528
1/3/20117.377.467.377.39292,922
12/31/20107.307.317.257.30560,369
12/30/20107.277.327.247.28277,371
12/29/20107.277.287.247.25636,524
12/28/20107.447.447.237.23160,771
12/27/20107.257.417.257.34220,057
12/23/20107.377.457.377.43232,233
12/22/20107.407.427.367.38284,116
12/21/20107.377.437.367.38528,401
12/20/20107.307.337.257.29337,628
12/17/20107.357.417.277.30339,520
12/16/20107.437.437.297.38200,524
12/15/20107.507.537.357.38253,947
12/14/20107.547.557.447.46262,732
12/13/20107.587.607.457.45442,307
12/10/20107.477.587.457.57372,648
12/9/20107.477.557.397.47132,596
12/8/20107.357.447.307.44266,701
12/7/20107.567.647.357.37643,225
12/6/20107.397.527.397.51850,272
12/3/20107.257.407.237.37420,710
12/2/20107.077.257.067.24443,548
12/1/20107.077.087.007.04546,826
11/30/20106.996.996.836.85594,393
11/29/20107.237.237.027.10771,385
11/26/20107.257.297.237.26169,839
11/24/20107.257.337.247.30205,113
11/23/20107.237.267.167.18608,570
11/22/20107.417.497.307.36367,364
11/19/20107.417.477.257.45644,287
11/18/20107.427.497.367.37605,431
11/17/20107.507.527.257.263,753,320
11/16/20107.907.907.537.592,311,080
11/15/20108.098.097.907.901,474,840
11/12/20108.158.197.907.96984,596
11/11/20108.288.288.148.202,249,970
11/10/20108.618.618.368.49223,476
11/9/20108.958.958.598.60512,995
11/8/20108.678.818.678.78412,793
11/5/20108.728.788.618.70195,137
11/4/20108.678.728.608.67896,149
11/3/20108.478.548.348.52215,378
11/2/20108.428.468.328.44197,849
11/1/20108.558.558.228.30358,674
10/29/20108.558.558.388.41492,939
10/28/20108.768.768.598.69200,112
10/27/20108.518.638.478.61310,734
10/26/20108.608.668.528.63295,168
10/25/20108.558.648.528.58200,717
10/22/20108.518.528.418.44135,102
10/21/20108.578.628.338.46278,986
10/20/20108.538.668.488.552,901,000
10/19/20108.758.778.218.422,626,990
10/18/20108.848.998.768.892,500,480
10/15/20109.279.278.878.911,433,330
10/14/20109.019.348.979.161,886,370
10/13/20108.888.998.848.96466,037
10/12/20108.718.838.668.751,406,300
10/11/20108.618.848.608.74455,921
10/8/20108.548.568.428.47435,692
10/7/20108.538.598.458.59309,712
10/6/20108.418.498.398.41119,660
10/5/20108.468.478.368.42249,356
10/4/20108.558.558.268.28503,250
10/1/20108.708.708.488.52496,144
9/30/20108.588.678.468.61674,019
9/29/20108.228.548.228.46700,661
9/28/20108.258.288.108.25898,025
9/27/20108.218.268.188.23186,240
9/24/20108.108.258.068.22407,981
9/23/20107.948.037.837.93201,181
9/22/20108.008.097.927.971,960,600
9/21/20108.018.077.967.99351,636
9/20/20108.008.007.887.96225,702
9/17/20107.998.017.887.9188,397
Trading Center