GUGGENHEIM FRONTIER MARKETS ETF (NY: FRN)
13.85 USD  +0.16 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.110 8.110 7.970 8.000 13,900 -0.11(-1.36%)
Feb 25, 2005 8.200 8.200 8.110 8.110 700 -0.09(-1.10%)
Feb 24, 2005 8.200 8.200 8.200 8.200 1,500 +0.00(+0.00%)
Feb 23, 2005 8.250 8.250 8.200 8.200 3,300 -0.06(-0.73%)
Feb 22, 2005 8.250 8.280 8.200 8.260 18,100 -0.19(-2.25%)
Feb 18, 2005 8.550 8.550 8.302 8.450 4,000 -0.10(-1.17%)
Feb 17, 2005 8.650 8.650 8.550 8.550 48,900 -0.10(-1.16%)
Feb 16, 2005 8.710 8.710 8.650 8.650 5,800 -0.05(-0.57%)
Feb 15, 2005 8.600 8.720 8.600 8.700 10,300 +0.00(+0.00%)
Feb 14, 2005 8.700 8.900 8.700 8.700 3,100 +0.00(+0.00%)
Feb 11, 2005 8.860 8.950 8.700 8.700 21,000 -0.15(-1.69%)
Feb 10, 2005 8.850 8.960 8.850 8.850 1,900 -0.01(-0.11%)
Feb 09, 2005 8.850 8.860 8.830 8.860 8,700 +0.01(+0.11%)
Feb 08, 2005 8.990 8.990 8.750 8.850 10,000 -0.04(-0.45%)
Feb 07, 2005 8.880 8.890 8.880 8.890 1,200 +0.00(+0.00%)
Feb 04, 2005 8.850 8.890 8.850 8.890 1,700 -0.05(-0.56%)
Feb 03, 2005 8.950 8.980 8.890 8.940 11,700 -0.01(-0.11%)
Feb 02, 2005 8.990 9.010 8.950 8.950 18,900 +0.06(+0.67%)
Feb 01, 2005 8.900 8.930 8.860 8.890 2,300 +0.16(+1.83%)
Jan 31, 2005 8.650 8.730 8.600 8.730 7,000 +0.03(+0.34%)
Jan 28, 2005 8.820 8.820 8.700 8.700 4,500 -0.02(-0.23%)
Jan 27, 2005 8.600 8.720 8.600 8.720 18,300 +0.07(+0.81%)
Jan 26, 2005 8.620 8.750 8.620 8.650 9,300 -0.13(-1.48%)
Jan 25, 2005 8.840 8.900 8.660 8.780 17,200 +0.07(+0.76%)
Jan 24, 2005 9.050 9.090 8.714 8.714 6,800 -0.39(-4.24%)
Jan 21, 2005 9.300 9.350 9.100 9.100 11,400 -0.05(-0.55%)
Jan 20, 2005 9.060 9.390 9.060 9.150 9,700 +0.10(+1.10%)
Jan 19, 2005 9.100 9.100 9.000 9.050 4,700 -0.10(-1.09%)
Jan 18, 2005 9.540 9.620 8.700 9.150 41,200 -0.39(-4.09%)
Jan 14, 2005 9.700 9.700 9.170 9.540 19,700 -0.16(-1.65%)
Jan 13, 2005 9.700 9.720 9.620 9.700 3,100 +0.13(+1.36%)
Jan 12, 2005 9.230 9.950 9.180 9.570 26,000 +0.24(+2.57%)
Jan 11, 2005 9.100 9.330 8.800 9.330 40,800 +0.15(+1.63%)
Jan 10, 2005 9.150 9.180 9.100 9.180 6,100 +0.03(+0.33%)
Jan 07, 2005 9.250 9.290 9.100 9.150 5,700 -0.10(-1.08%)
Jan 06, 2005 8.900 9.300 8.900 9.250 30,200 +0.35(+3.93%)
Jan 05, 2005 8.650 9.210 8.630 8.900 23,300 +0.19(+2.18%)
Jan 04, 2005 8.500 8.750 8.500 8.710 10,600 +0.12(+1.40%)
Jan 03, 2005 8.410 8.590 8.410 8.590 8,000 +0.18(+2.14%)
Dec 31, 2004 8.400 8.650 8.400 8.410 32,200 -0.02(-0.24%)
Dec 30, 2004 8.400 8.490 8.310 8.430 5,100 +0.02(+0.24%)
Dec 29, 2004 8.500 8.540 8.350 8.410 5,800 +0.06(+0.72%)
Dec 28, 2004 8.390 8.490 8.310 8.350 8,100 -0.04(-0.48%)
Dec 27, 2004 8.750 8.790 8.300 8.390 12,700 -0.30(-3.45%)
Dec 23, 2004 8.040 8.900 8.040 8.690 45,700 +0.67(+8.35%)
Dec 22, 2004 8.250 8.250 8.010 8.020 19,100 -0.28(-3.37%)
Dec 21, 2004 8.150 8.300 8.011 8.300 32,000 +0.09(+1.10%)
Dec 20, 2004 8.210 8.280 8.170 8.210 17,100 -0.01(-0.12%)
Dec 17, 2004 8.150 8.250 8.150 8.220 9,600 -0.06(-0.72%)
Dec 16, 2004 8.150 8.350 8.150 8.280 15,700 -0.07(-0.84%)
Dec 15, 2004 8.450 8.450 8.300 8.350 12,600 +0.07(+0.85%)
Dec 14, 2004 8.160 8.300 8.150 8.280 18,400 +0.05(+0.61%)
Dec 13, 2004 8.200 8.250 8.150 8.230 40,500 +0.02(+0.24%)
Dec 10, 2004 8.200 8.290 8.190 8.210 29,700 +0.01(+0.12%)
Dec 09, 2004 8.250 8.400 8.200 8.200 20,700 -0.15(-1.80%)
Dec 08, 2004 8.450 8.450 8.250 8.350 12,700 -0.21(-2.45%)
Dec 07, 2004 8.900 8.900 8.560 8.560 9,000 -0.14(-1.61%)
Dec 06, 2004 8.400 8.700 8.400 8.700 30,000 +0.02(+0.23%)
Dec 03, 2004 8.600 8.680 8.150 8.680 54,900 +0.00(+0.00%)
Dec 02, 2004 9.030 9.050 8.620 8.680 29,900 -0.26(-2.91%)
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