GUGGENHEIM FRONTIER MARKETS ETF (NY: FRN)
16.31 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical 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 Six Financial
Postage Rates Bots go here