GUGGENHEIM FRONTIER MARKETS ETF (NY: FRN)
13.71 USD  +0.03 (+0.25%)
Streaming Delayed Price  /  Updated: 10:58 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.310 5.590 5.120 5.590 42,300 -0.12(-2.10%)
Feb 27, 2002 6.000 6.000 5.580 5.710 29,700 -0.27(-4.52%)
Feb 26, 2002 5.850 6.040 5.820 5.980 62,600 +0.17(+2.93%)
Feb 25, 2002 5.150 5.900 5.110 5.810 95,100 +0.63(+12.16%)
Feb 22, 2002 5.100 5.190 5.050 5.180 25,100 +0.08(+1.57%)
Feb 21, 2002 4.900 5.100 4.700 5.100 40,900 +0.12(+2.41%)
Feb 20, 2002 4.820 4.990 4.820 4.980 22,800 +0.06(+1.22%)
Feb 19, 2002 4.850 4.990 4.850 4.920 24,900 +0.07(+1.44%)
Feb 18, 2002 4.900 4.990 4.800 4.850 25,100 +0.00(+0.00%)
Feb 15, 2002 4.900 4.990 4.800 4.850 25,100 -0.02(-0.41%)
Feb 14, 2002 4.900 4.900 4.750 4.870 31,300 +0.17(+3.62%)
Feb 13, 2002 4.550 4.800 4.550 4.700 9,800 +0.15(+3.30%)
Feb 12, 2002 4.500 4.600 4.410 4.550 12,300 -0.03(-0.66%)
Feb 11, 2002 4.600 4.890 4.550 4.580 9,900 -0.02(-0.43%)
Feb 08, 2002 4.640 4.640 4.600 4.600 2,100 +0.10(+2.22%)
Feb 07, 2002 4.590 4.650 4.500 4.500 6,700 -0.05(-1.10%)
Feb 06, 2002 4.400 4.550 4.400 4.550 13,000 +0.20(+4.60%)
Feb 05, 2002 4.340 4.400 4.300 4.350 3,900 +0.10(+2.35%)
Feb 04, 2002 4.350 4.430 4.250 4.250 120,000 -0.20(-4.49%)
Feb 01, 2002 4.300 4.550 4.300 4.450 250,000 +0.15(+3.49%)
Jan 31, 2002 4.290 4.350 4.290 4.300 15,100 +0.01(+0.23%)
Jan 30, 2002 4.250 4.300 4.200 4.290 10,700 -0.01(-0.23%)
Jan 29, 2002 4.300 4.400 4.250 4.300 3,800 -0.20(-4.44%)
Jan 28, 2002 4.630 4.630 4.500 4.500 2,000 -0.05(-1.10%)
Jan 25, 2002 4.650 4.700 4.550 4.550 3,200 -0.06(-1.30%)
Jan 24, 2002 4.700 4.890 4.610 4.610 8,300 -0.04(-0.86%)
Jan 23, 2002 4.850 4.850 4.650 4.650 8,400 -0.15(-3.12%)
Jan 22, 2002 4.650 4.890 4.650 4.800 10,800 +0.15(+3.23%)
Jan 21, 2002 4.700 4.700 4.550 4.650 1,800 +0.00(+0.00%)
Jan 18, 2002 4.700 4.700 4.550 4.650 1,800 +0.00(+0.00%)
Jan 17, 2002 4.870 4.940 4.650 4.650 32,600 -0.24(-4.91%)
Jan 16, 2002 4.650 4.950 4.650 4.890 22,700 +0.24(+5.16%)
Jan 15, 2002 4.300 4.650 4.300 4.650 23,900 +0.34(+7.89%)
Jan 14, 2002 4.200 4.390 4.200 4.310 5,300 +0.06(+1.41%)
Jan 11, 2002 4.250 4.250 4.250 4.250 400 +0.10(+2.41%)
Jan 10, 2002 4.350 4.350 4.150 4.150 17,300 +0.19(+4.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here