Guggenheim Frontier Markets ETF Stock Price History | Historical FRN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.60	14.25	13.60	14.00	67,700	+0.40(+2.94%)
Feb 26, 2004	13.05	13.90	13.05	13.60	49,700	+0.70(+5.43%)
Feb 25, 2004	12.68	12.94	12.17	12.90	36,500	+0.22(+1.74%)
Feb 24, 2004	12.70	12.99	12.65	12.68	37,700	+0.23(+1.85%)
Feb 23, 2004	11.98	12.62	11.72	12.45	95,800	+0.47(+3.92%)
Feb 20, 2004	11.94	11.99	11.80	11.98	14,500	+0.09(+0.76%)
Feb 19, 2004	11.60	12.40	11.60	11.89	52,400	+0.59(+5.22%)
Feb 18, 2004	10.85	11.30	10.85	11.30	18,300	+0.51(+4.73%)
Feb 17, 2004	10.55	10.79	10.50	10.79	13,100	+0.32(+3.06%)
Feb 13, 2004	10.29	10.47	10.25	10.47	5,000	+0.24(+2.35%)
Feb 12, 2004	10.15	10.35	10.15	10.23	18,400	+0.19(+1.89%)
Feb 11, 2004	10.01	10.04	10.00	10.04	3,000	-0.01(-0.10%)
Feb 10, 2004	10.00	10.14	9.850	10.05	18,500	-0.17(-1.66%)
Feb 09, 2004	10.40	10.40	10.22	10.22	9,400	-0.18(-1.73%)
Feb 06, 2004	10.55	10.55	10.40	10.40	4,500	-0.15(-1.42%)
Feb 05, 2004	10.64	10.64	10.55	10.55	5,600	-0.09(-0.85%)
Feb 04, 2004	10.62	10.64	10.62	10.64	2,000	-0.01(-0.09%)
Feb 03, 2004	10.85	10.85	10.65	10.65	7,000	+0.12(+1.14%)
Feb 02, 2004	10.73	10.85	10.53	10.53	11,400	-0.17(-1.59%)
Jan 30, 2004	10.46	10.70	10.46	10.70	700	+0.11(+1.04%)
Jan 29, 2004	10.65	10.65	10.55	10.59	2,500	-0.16(-1.49%)
Jan 28, 2004	10.55	10.89	10.50	10.75	2,000	+0.10(+0.94%)
Jan 27, 2004	10.66	10.75	10.65	10.65	6,900	-0.18(-1.66%)
Jan 26, 2004	10.75	10.83	10.68	10.83	3,400	+0.17(+1.59%)
Jan 23, 2004	10.85	10.86	10.60	10.66	8,800	-0.24(-2.20%)
Jan 22, 2004	10.88	10.95	10.77	10.90	3,600	-0.08(-0.73%)
Jan 21, 2004	10.98	10.99	10.92	10.98	2,500	+0.00(+0.00%)
Jan 20, 2004	11.10	11.15	10.86	10.98	9,200	-0.22(-1.96%)
Jan 16, 2004	11.60	11.61	11.20	11.20	27,000	-0.50(-4.27%)
Jan 15, 2004	11.71	11.71	11.70	11.70	500	-0.10(-0.85%)
Jan 14, 2004	11.70	11.80	11.68	11.80	6,000	+0.04(+0.34%)
Jan 13, 2004	11.70	11.90	11.50	11.76	22,900	-0.34(-2.81%)
Jan 12, 2004	11.31	12.21	11.31	12.10	39,600	+0.79(+6.98%)
Jan 09, 2004	11.02	11.31	11.01	11.31	21,700	+0.29(+2.63%)
Jan 08, 2004	10.51	11.01	10.51	11.02	12,500	+0.52(+4.95%)
Jan 07, 2004	10.28	10.50	10.28	10.50	4,800	+0.35(+3.45%)
Jan 06, 2004	10.21	10.30	10.02	10.15	7,100	-0.10(-0.98%)
Jan 05, 2004	9.900	10.28	9.900	10.25	27,100	+0.35(+3.54%)
Jan 02, 2004	9.600	9.940	9.580	9.900	19,200	+0.25(+2.59%)
Dec 31, 2003	9.800	9.970	9.650	9.650	19,500	-0.10(-1.03%)
Dec 30, 2003	9.990	9.990	9.750	9.750	21,100	-0.25(-2.50%)
Dec 29, 2003	10.35	10.35	9.910	10.00	36,200	-0.20(-1.96%)
Dec 26, 2003	10.45	10.45	9.750	10.20	35,000	-0.41(-3.86%)
Dec 24, 2003	10.75	10.75	10.40	10.61	9,800	-0.28(-2.57%)
Dec 23, 2003	10.88	10.89	10.88	10.89	600	-0.01(-0.09%)
Dec 22, 2003	10.90	10.91	10.71	10.90	7,900	-0.10(-0.91%)
Dec 19, 2003	10.97	11.09	10.90	11.00	14,500	+0.00(+0.00%)
Dec 18, 2003	11.00	11.00	11.00	11.00	3,000	-0.01(-0.09%)
Dec 17, 2003	11.01	11.02	11.01	11.01	7,000	+0.02(+0.18%)
Dec 16, 2003	10.99	10.99	10.99	10.99	2,200	-0.01(-0.09%)
Dec 15, 2003	11.20	11.22	10.95	11.00	12,300	-0.17(-1.52%)
Dec 12, 2003	10.92	11.19	10.92	11.17	2,100	+0.08(+0.72%)
Dec 11, 2003	11.07	11.09	11.02	11.09	1,100	-0.02(-0.18%)
Dec 10, 2003	11.14	11.14	11.06	11.11	3,400	+0.02(+0.18%)
Dec 09, 2003	11.20	11.20	11.00	11.09	5,400	+0.06(+0.54%)
Dec 08, 2003	11.10	11.10	11.01	11.03	3,300	+0.18(+1.66%)
Dec 05, 2003	10.87	10.87	10.77	10.85	4,500	-0.15(-1.36%)
Dec 04, 2003	10.97	11.00	10.97	11.00	16,800	+0.02(+0.18%)
Dec 03, 2003	10.72	10.98	10.72	10.98	14,100	+0.25(+2.33%)
Dec 02, 2003	10.70	10.82	10.70	10.73	3,900	-0.12(-1.11%)

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