GUGGENHEIM FRONTIER MARKETS ETF (NY: FRN)
15.73 USD  +0.08 (+0.51%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.610 9.740 9.690 9.740 3,300 +0.13(+1.35%)
Feb 27, 2006 9.600 9.700 9.600 9.610 2,700 +0.16(+1.69%)
Feb 24, 2006 9.510 9.510 9.450 9.450 1,600 +0.04(+0.43%)
Feb 23, 2006 9.400 9.500 9.400 9.410 11,000 +0.16(+1.73%)
Feb 22, 2006 9.150 9.510 9.150 9.250 14,800 +0.10(+1.09%)
Feb 21, 2006 9.200 9.200 9.150 9.150 1,500 -0.15(-1.61%)
Feb 17, 2006 9.350 9.350 9.300 9.300 1,800 -0.15(-1.59%)
Feb 16, 2006 9.500 9.500 9.300 9.450 4,000 -0.10(-1.05%)
Feb 15, 2006 9.420 9.550 9.400 9.550 2,600 +0.01(+0.10%)
Feb 14, 2006 9.490 9.540 9.430 9.540 1,900 +0.09(+0.95%)
Feb 13, 2006 9.540 9.700 9.450 9.450 3,800 -0.09(-0.94%)
Feb 10, 2006 10.00 10.00 9.500 9.540 10,500 -0.47(-4.70%)
Feb 09, 2006 9.950 10.30 9.950 10.01 7,400 +0.10(+1.01%)
Feb 08, 2006 10.00 10.05 9.810 9.910 20,300 +0.16(+1.64%)
Feb 07, 2006 9.850 9.900 9.750 9.750 10,900 +0.15(+1.56%)
Feb 06, 2006 9.400 9.600 9.350 9.600 20,700 +0.19(+2.02%)
Feb 03, 2006 9.100 9.610 9.050 9.410 14,500 +0.41(+4.56%)
Feb 02, 2006 8.880 9.000 8.880 9.000 5,100 +0.16(+1.81%)
Feb 01, 2006 8.750 8.880 8.750 8.840 1,700 +0.19(+2.20%)
Jan 31, 2006 8.520 8.650 8.520 8.650 5,700 +0.15(+1.76%)
Jan 30, 2006 8.500 8.530 8.500 8.500 3,200 -0.05(-0.58%)
Jan 27, 2006 8.550 8.550 8.500 8.550 800 +0.01(+0.12%)
Jan 26, 2006 8.540 8.550 8.540 8.540 500 +0.00(+0.00%)
Jan 25, 2006 8.550 8.600 8.400 8.540 28,200 +0.04(+0.47%)
Jan 24, 2006 8.650 8.750 8.500 8.500 7,100 -0.11(-1.28%)
Jan 23, 2006 8.600 8.610 8.550 8.610 5,200 +0.07(+0.82%)
Jan 20, 2006 8.510 8.550 8.510 8.540 1,400 +0.03(+0.35%)
Jan 19, 2006 8.150 8.650 8.150 8.510 27,200 +0.46(+5.71%)
Jan 18, 2006 8.000 8.190 8.000 8.050 9,200 +0.02(+0.25%)
Jan 17, 2006 7.950 8.030 7.880 8.030 11,100 +0.03(+0.37%)
Jan 13, 2006 8.010 8.090 7.960 8.000 5,800 -0.06(-0.74%)
Jan 12, 2006 8.060 8.140 8.050 8.060 10,900 -0.04(-0.49%)
Jan 11, 2006 8.250 8.250 8.040 8.100 9,600 -0.14(-1.70%)
Jan 10, 2006 8.150 8.250 8.070 8.240 5,900 +0.12(+1.48%)
Jan 09, 2006 8.150 8.170 8.050 8.120 1,600 -0.03(-0.37%)
Jan 06, 2006 8.350 8.350 8.100 8.150 6,700 -0.15(-1.81%)
Jan 05, 2006 8.290 8.300 8.290 8.300 1,000 +0.05(+0.61%)
Jan 04, 2006 8.700 8.730 8.080 8.250 25,100 -0.49(-5.61%)
Jan 03, 2006 8.550 8.850 8.550 8.740 37,300 +0.14(+1.63%)
Dec 30, 2005 8.400 8.650 8.160 8.600 11,500 +0.25(+2.99%)
Dec 29, 2005 8.100 8.400 8.050 8.350 16,700 +0.20(+2.45%)
Dec 28, 2005 7.900 8.150 7.900 8.150 6,200 +0.15(+1.88%)
Dec 27, 2005 8.000 8.100 7.850 8.000 6,800 -0.10(-1.23%)
Dec 23, 2005 8.090 8.100 8.001 8.100 12,100 +0.01(+0.12%)
Dec 22, 2005 8.100 8.100 8.090 8.090 6,100 +0.04(+0.50%)
Dec 21, 2005 8.180 8.180 8.050 8.050 6,700 -0.05(-0.62%)
Dec 20, 2005 8.000 8.200 8.000 8.100 8,300 +0.06(+0.75%)
Dec 19, 2005 8.000 8.100 7.910 8.040 12,500 -0.03(-0.37%)
Dec 16, 2005 8.190 8.190 8.070 8.070 1,900 -0.13(-1.59%)
Dec 15, 2005 8.170 8.210 8.070 8.200 11,300 +0.00(+0.00%)
Dec 14, 2005 8.200 8.250 8.150 8.200 10,600 -0.05(-0.61%)
Dec 13, 2005 8.451 8.500 7.980 8.250 57,300 -0.27(-3.17%)
Dec 12, 2005 8.620 8.630 8.370 8.520 21,800 -0.18(-2.07%)
Dec 09, 2005 8.750 8.799 8.650 8.700 2,800 -0.15(-1.69%)
Dec 08, 2005 8.750 8.850 8.700 8.850 3,900 +0.01(+0.11%)
Dec 07, 2005 8.850 8.960 8.800 8.840 7,600 -0.05(-0.56%)
Dec 06, 2005 8.950 8.990 8.850 8.890 13,000 -0.01(-0.11%)
Dec 05, 2005 8.900 8.925 8.850 8.900 22,100 +0.00(+0.00%)
Dec 02, 2005 8.810 8.900 8.810 8.900 300 +0.00(+0.00%)
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