GUGGENHEIM FRONTIER MARKETS ETF (NY: FRN)
17.13 USD  +0.14 (+0.82%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.900 6.980 6.750 6.980 11,300 +0.04(+0.58%)
Feb 27, 2003 6.700 6.940 6.700 6.940 4,700 +0.24(+3.58%)
Feb 26, 2003 6.300 6.700 6.300 6.700 15,300 +0.45(+7.20%)
Feb 25, 2003 6.250 6.250 6.000 6.250 26,200 +0.06(+0.97%)
Feb 24, 2003 6.020 6.190 6.020 6.190 4,900 +0.14(+2.31%)
Feb 21, 2003 6.020 6.050 6.000 6.050 5,700 +0.05(+0.83%)
Feb 20, 2003 6.020 6.080 6.000 6.000 4,600 -0.05(-0.83%)
Feb 19, 2003 6.050 6.050 6.050 6.050 4,900 +0.05(+0.83%)
Feb 18, 2003 5.900 6.010 5.900 6.000 7,500 +0.15(+2.56%)
Feb 14, 2003 5.950 5.950 5.850 5.850 2,800 -0.10(-1.68%)
Feb 13, 2003 6.020 6.020 5.950 5.950 6,000 -0.07(-1.16%)
Feb 12, 2003 6.000 6.100 6.000 6.020 2,400 +0.02(+0.33%)
Feb 11, 2003 5.950 6.000 5.810 6.000 2,400 +0.01(+0.17%)
Feb 10, 2003 5.900 5.990 5.830 5.990 20,400 +0.09(+1.53%)
Feb 07, 2003 6.010 6.010 5.850 5.900 2,200 -0.11(-1.83%)
Feb 06, 2003 6.000 6.030 5.950 6.010 12,600 -0.04(-0.66%)
Feb 05, 2003 6.050 6.050 6.050 6.050 200 -0.05(-0.82%)
Feb 04, 2003 5.960 6.100 5.960 6.100 13,300 +0.05(+0.83%)
Feb 03, 2003 6.000 6.170 6.000 6.050 3,400 -0.10(-1.63%)
Jan 31, 2003 6.160 6.190 6.000 6.150 12,100 -0.05(-0.81%)
Jan 30, 2003 6.120 6.250 6.120 6.200 4,800 +0.11(+1.81%)
Jan 29, 2003 6.000 6.100 5.910 6.090 20,300 +0.04(+0.66%)
Jan 28, 2003 5.880 6.050 5.880 6.050 5,500 +0.17(+2.89%)
Jan 27, 2003 5.800 5.880 5.720 5.880 5,500 -0.07(-1.18%)
Jan 24, 2003 6.000 6.000 5.760 5.950 8,300 -0.05(-0.83%)
Jan 23, 2003 6.250 6.250 6.000 6.000 21,600 -0.26(-4.15%)
Jan 22, 2003 6.440 6.450 6.260 6.260 21,200 -0.19(-2.95%)
Jan 21, 2003 6.500 6.500 6.380 6.450 7,200 -0.05(-0.77%)
Jan 17, 2003 6.650 6.650 6.500 6.500 9,900 -0.25(-3.70%)
Jan 16, 2003 6.840 6.840 6.750 6.750 3,900 -0.05(-0.74%)
Jan 15, 2003 6.810 6.840 6.750 6.800 5,400 -0.04(-0.58%)
Jan 14, 2003 6.700 6.900 6.700 6.840 4,900 +0.14(+2.09%)
Jan 13, 2003 6.600 6.790 6.600 6.700 11,300 +0.20(+3.08%)
Jan 10, 2003 6.390 6.530 6.390 6.500 9,900 +0.11(+1.72%)
Jan 09, 2003 6.320 6.390 6.200 6.390 9,100 +0.11(+1.75%)
Jan 08, 2003 6.200 6.290 6.200 6.280 7,100 +0.04(+0.64%)
Jan 07, 2003 6.000 6.240 6.000 6.240 22,000 +0.42(+7.22%)
Jan 06, 2003 5.760 5.850 5.750 5.820 4,700 +0.07(+1.22%)
Jan 03, 2003 5.950 5.950 5.650 5.750 17,100 -0.20(-3.36%)
Jan 02, 2003 5.800 5.960 5.800 5.950 8,900 +0.11(+1.88%)
Dec 31, 2002 5.700 5.840 5.610 5.840 24,400 +0.17(+3.00%)
Dec 30, 2002 5.610 5.690 5.610 5.670 4,600 +0.07(+1.25%)
Dec 27, 2002 5.780 5.780 5.600 5.600 4,300 -0.15(-2.61%)
Dec 26, 2002 5.760 5.800 5.750 5.750 3,800 -0.14(-2.38%)
Dec 24, 2002 5.900 5.900 5.800 5.890 4,400 -0.01(-0.17%)
Dec 23, 2002 6.100 6.100 5.900 5.900 15,300 -0.17(-2.80%)
Dec 20, 2002 6.100 6.180 6.070 6.070 10,200 -0.03(-0.49%)
Dec 19, 2002 5.950 6.100 5.950 6.100 22,800 +0.20(+3.39%)
Dec 18, 2002 5.760 5.910 5.710 5.900 33,600 +0.17(+2.97%)
Dec 17, 2002 5.750 5.790 5.700 5.730 1,900 +0.08(+1.42%)
Dec 16, 2002 5.490 5.800 5.480 5.650 30,800 +0.20(+3.67%)
Dec 13, 2002 5.300 5.550 5.300 5.450 14,400 +0.05(+0.93%)
Dec 12, 2002 5.380 5.440 5.320 5.400 6,500 +0.10(+1.89%)
Dec 11, 2002 5.250 5.350 5.250 5.300 2,100 +0.15(+2.91%)
Dec 10, 2002 5.150 5.250 5.020 5.150 3,100 +0.00(+0.00%)
Dec 09, 2002 5.050 5.250 5.050 5.150 6,600 -0.10(-1.90%)
Dec 06, 2002 5.300 5.450 5.200 5.250 7,600 -0.10(-1.87%)
Dec 05, 2002 5.340 5.350 5.300 5.350 1,400 +0.05(+0.94%)
Dec 04, 2002 5.250 5.300 5.250 5.300 4,000 -0.03(-0.56%)
Dec 03, 2002 5.290 5.330 5.250 5.330 3,000 +0.05(+0.95%)
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