Guggenheim Frontier Markets ETF Stock Price History | Historical FRN Company Stock 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 Telekurs USA
Postage Rates