43.05 Down -0.69 -1.58%
Find prices for:
GUGGENHEIM SOLAR ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/28/2014 43.29 43.29 43.29 43.29 NA
08/27/2014 43.86 43.86 43.86 43.86 NA
08/26/2014 44.25 44.25 44.25 44.25 NA
08/25/2014 44.22 44.22 44.22 44.22 NA
08/22/2014 43.91 43.91 43.91 43.91 NA
08/21/2014 43.67 43.67 43.67 43.67 NA
08/20/2014 43.64 43.64 43.64 43.64 NA
08/19/2014 43.56 43.56 43.56 43.56 NA
08/18/2014 43.02 43.02 43.02 43.02 NA
08/15/2014 42.46 42.46 42.46 42.46 NA
08/14/2014 42.03 42.03 42.03 42.03 NA
08/13/2014 41.85 41.85 41.85 41.85 NA
08/12/2014 40.69 40.69 40.69 40.69 NA
08/11/2014 41.47 41.47 41.47 41.47 NA
08/08/2014 40.38 40.38 40.38 40.38 NA
08/07/2014 40.67 40.67 40.67 40.67 NA
08/06/2014 39.96 39.96 39.96 39.96 NA
08/05/2014 39.66 39.66 39.66 39.66 NA
08/04/2014 38.79 38.79 38.79 38.79 NA
08/01/2014 38.61 38.61 38.61 38.61 NA
07/31/2014 39.59 39.59 39.59 39.59 NA
07/30/2014 40.78 40.78 40.78 40.78 NA
07/29/2014 41.06 41.06 41.06 41.06 NA
07/28/2014 41.45 41.45 41.45 41.45 NA
07/25/2014 41.34 41.34 41.34 41.34 NA
07/24/2014 41.48 41.48 41.48 41.48 NA
07/23/2014 41.8 41.8 41.8 41.8 NA
07/22/2014 42.33 42.33 42.33 42.33 NA
07/21/2014 41.73 41.73 41.73 41.73 NA
07/18/2014 41.55 41.55 41.55 41.55 NA
07/17/2014 40.9 40.9 40.9 40.9 NA
07/16/2014 42.02 42.02 42.02 42.02 NA
07/15/2014 42.14 42.14 42.14 42.14 NA
07/14/2014 42.35 42.35 42.35 42.35 NA
07/11/2014 42.1 42.1 42.1 42.1 NA
07/10/2014 41.79 41.79 41.79 41.79 NA
07/09/2014 42.18 42.18 42.18 42.18 NA
07/08/2014 41.95 41.95 41.95 41.95 NA
07/07/2014 43.41 43.41 43.41 43.41 NA
07/03/2014 44.68 44.68 44.68 44.68 NA
07/02/2014 44.17 44.17 44.17 44.17 NA
07/01/2014 44.48 44.48 44.48 44.48 NA
06/30/2014 44.52 44.52 44.52 44.52 NA
06/27/2014 44.37 44.37 44.37 44.37 NA
06/26/2014 44.22 44.22 44.22 44.22 NA
06/25/2014 43.77 43.77 43.77 43.77 NA
06/24/2014 43.18 43.18 43.18 43.18 NA
06/23/2014 44.3 44.3 44.3 44.3 NA
06/20/2014 44.61 44.61 44.61 44.61 NA
06/19/2014 44.03 44.03 44.03 44.03 NA
06/18/2014 44.22 44.22 44.22 44.22 NA
06/17/2014 43.91 43.91 43.91 43.91 NA
06/16/2014 42.48 42.48 42.48 42.48 NA
06/13/2014 41.75 41.75 41.75 41.75 NA
06/12/2014 40.99 40.99 40.99 40.99 NA
06/11/2014 40.42 40.42 40.42 40.42 NA
06/10/2014 40.12 40.12 40.12 40.12 NA
06/09/2014 40.18 40.18 40.18 40.18 NA
06/06/2014 39.97 39.97 39.97 39.97 NA
06/05/2014 40.18 40.18 40.18 40.18 NA
06/04/2014 40.05 40.05 40.05 40.05 NA
06/03/2014 40.08 40.08 40.08 40.08 NA
06/02/2014 40.9 40.9 40.9 40.9 NA
05/30/2014 41.08 41.08 41.08 41.08 NA
05/29/2014 41.72 41.72 41.72 41.72 NA
05/28/2014 40.82 40.82 40.82 40.82 NA
05/27/2014 40.82 40.82 40.82 40.82 NA
05/23/2014 40.43 40.43 40.43 40.43 NA
05/22/2014 39.76 39.76 39.76 39.76 NA
05/21/2014 38.74 38.74 38.74 38.74 NA
05/20/2014 37.26 37.26 37.26 37.26 NA
05/19/2014 37.77 37.77 37.77 37.77 NA
05/16/2014 37.55 37.55 37.55 37.55 NA
05/15/2014 38.35 38.35 38.35 38.35 NA
05/14/2014 39.58 39.58 39.58 39.58 NA
05/13/2014 39.79 39.79 39.79 39.79 NA
05/12/2014 40.07 40.07 40.07 40.07 NA
05/09/2014 38.31 38.31 38.31 38.31 NA
05/08/2014 38.2 38.2 38.2 38.2 NA
05/07/2014 38.94 38.94 38.94 38.94 NA
05/06/2014 40.23 40.23 40.23 40.23 NA
05/05/2014 40.83 40.83 40.83 40.83 NA
05/02/2014 41.15 41.15 41.15 41.15 NA
05/01/2014 41.13 41.13 41.13 41.13 NA
04/30/2014 40.69 40.69 40.69 40.69 NA
04/29/2014 40.65 40.65 40.65 40.65 NA
04/28/2014 40.73 40.73 40.73 40.73 NA
04/25/2014 42.65 42.65 42.65 42.65 NA
04/24/2014 43.34 43.34 43.34 43.34 NA
04/23/2014 42.88 42.88 42.88 42.88 NA
04/22/2014 43.05 43.05 43.05 43.05 NA
04/21/2014 40.82 40.82 40.82 40.82 NA
04/17/2014 40.31 40.31 40.31 40.31 NA
04/16/2014 40.37 40.37 40.37 40.37 NA
04/15/2014 39.16 39.16 39.16 39.16 NA
04/14/2014 39.74 39.74 39.74 39.74 NA
04/11/2014 40.28 40.28 40.28 40.28 NA
04/10/2014 41.64 41.64 41.64 41.64 NA
04/09/2014 43.5 43.5 43.5 43.5 NA
04/08/2014 42.45 42.45 42.45 42.45 NA
04/07/2014 42.07 42.07 42.07 42.07 NA
04/04/2014 44.12 44.12 44.12 44.12 NA
04/03/2014 44.78 44.78 44.78 44.78 NA
04/02/2014 45.57 45.57 45.57 45.57 NA
04/01/2014 45.15 45.15 45.15 45.15 NA
03/31/2014 44.05 44.05 44.05 44.05 NA
03/28/2014 43.92 43.92 43.92 43.92 NA
03/27/2014 43.41 43.41 43.41 43.41 NA
03/26/2014 43.6 43.6 43.6 43.6 NA
03/25/2014 44.96 44.96 44.96 44.96 NA
03/24/2014 45.8 45.8 45.8 45.8 NA
03/21/2014 46.72 46.72 46.72 46.72 NA
03/20/2014 48.06 48.06 48.06 48.06 NA
03/19/2014 49.19 49.19 49.19 49.19 NA
03/18/2014 48.38 48.38 48.38 48.38 NA
03/17/2014 47.4 47.4 47.4 47.4 NA
03/14/2014 46.25 46.25 46.25 46.25 NA
03/13/2014 46.29 46.29 46.29 46.29 NA
03/12/2014 47.78 47.78 47.78 47.78 NA
03/11/2014 48.02 48.02 48.02 48.02 NA
03/10/2014 48.8 48.8 48.8 48.8 NA
03/07/2014 49.87 49.87 49.87 49.87 NA
03/06/2014 50.03 50.03 50.03 50.03 NA
03/05/2014 48.57 48.57 48.57 48.57 NA
03/04/2014 48.18 48.18 48.18 48.18 NA
03/03/2014 45.72 45.72 45.72 45.72 NA
02/28/2014 46.75 46.75 46.75 46.75 NA
02/27/2014 46.95 46.95 46.95 46.95 NA
02/26/2014 45.99 45.99 45.99 45.99 NA
02/25/2014 44.5 44.5 44.5 44.5 NA
02/24/2014 44.73 44.73 44.73 44.73 NA
02/21/2014 43.4 43.4 43.4 43.4 NA
02/20/2014 43.39 43.39 43.39 43.39 NA
02/19/2014 43.11 43.11 43.11 43.11 NA
02/18/2014 43.4 43.4 43.4 43.4 NA
02/14/2014 41.42 41.42 41.42 41.42 NA
02/13/2014 41.55 41.55 41.55 41.55 NA
02/12/2014 40.35 40.35 40.35 40.35 NA
02/11/2014 39.9 39.9 39.9 39.9 NA
02/10/2014 40.41 40.41 40.41 40.41 NA
02/07/2014 39.33 39.33 39.33 39.33 NA
02/06/2014 38.13 38.13 38.13 38.13 NA
02/05/2014 37.76 37.76 37.76 37.76 NA
02/04/2014 38.22 38.22 38.22 38.22 NA
02/03/2014 38.08 38.08 38.08 38.08 NA
01/31/2014 39.59 39.59 39.59 39.59 NA
01/30/2014 39.95 39.95 39.95 39.95 NA
01/29/2014 38.99 38.99 38.99 38.99 NA
01/28/2014 39.48 39.48 39.48 39.48 NA
01/27/2014 37.88 37.88 37.88 37.88 NA
01/24/2014 38.15 38.15 38.15 38.15 NA
01/23/2014 40.24 40.24 40.24 40.24 NA
01/22/2014 41.49 41.49 41.49 41.49 NA
01/21/2014 41.08 41.08 41.08 41.08 NA
01/17/2014 41.89 41.89 41.89 41.89 NA
01/16/2014 42.25 42.25 42.25 42.25 NA
01/15/2014 41.33 41.33 41.33 41.33 NA
01/14/2014 40.7 40.7 40.7 40.7 NA
01/13/2014 39.35 39.35 39.35 39.35 NA
01/10/2014 40.21 40.21 40.21 40.21 NA
01/09/2014 39.74 39.74 39.74 39.74 NA
01/08/2014 39.97 39.97 39.97 39.97 NA
01/07/2014 39.45 39.45 39.45 39.45 NA
01/06/2014 38.23 38.23 38.23 38.23 NA
01/03/2014 38 38 38 38 NA
01/02/2014 37.23 37.23 37.23 37.23 NA
12/31/2013 35.2 35.2 35.2 35.2 NA
12/30/2013 35.48 35.48 35.48 35.48 NA
12/27/2013 34.71 34.71 34.71 34.71 NA
12/26/2013 34.38 34.38 34.38 34.38 NA
12/24/2013 34.2 34.2 34.2 34.2 NA
12/24/2013 0.451 Ex-dividend
12/23/2013 35.01 35.01 35.01 35.01 NA
12/20/2013 34.85 34.85 34.85 34.85 NA
12/19/2013 35.48 35.48 35.48 35.48 NA
12/18/2013 34.73 34.73 34.73 34.73 NA
12/17/2013 34.87 34.87 34.87 34.87 NA
12/16/2013 34.25 34.25 34.25 34.25 NA
12/13/2013 33.9 33.9 33.9 33.9 NA
12/12/2013 33.78 33.78 33.78 33.78 NA
12/11/2013 34.26 34.26 34.26 34.26 NA
12/10/2013 35.19 35.19 35.19 35.19 NA
12/09/2013 34.94 34.94 34.94 34.94 NA
12/06/2013 36.26 36.26 36.26 36.26 NA
12/05/2013 37.31 37.31 37.31 37.31 NA
12/04/2013 38.17 38.17 38.17 38.17 NA
12/03/2013 37.98 37.98 37.98 37.98 NA
12/02/2013 38.5 38.5 38.5 38.5 NA
11/29/2013 38.72 38.72 38.72 38.72 NA
11/27/2013 39.12 39.12 39.12 39.12 NA
11/26/2013 38.67 38.67 38.67 38.67 NA
11/25/2013 38.49 38.49 38.49 38.49 NA
11/22/2013 39.19 39.19 39.19 39.19 NA
11/21/2013 39.39 39.39 39.39 39.39 NA
11/20/2013 38.98 38.98 38.98 38.98 NA
11/19/2013 38.78 38.78 38.78 38.78 NA
11/18/2013 40.19 40.19 40.19 40.19 NA
11/15/2013 40.65 40.65 40.65 40.65 NA
11/14/2013 40.89 40.89 40.89 40.89 NA
11/13/2013 40.66 40.66 40.66 40.66 NA
11/12/2013 39.97 39.97 39.97 39.97 NA
11/11/2013 41.13 41.13 41.13 41.13 NA
11/08/2013 39.82 39.82 39.82 39.82 NA
11/07/2013 38.79 38.79 38.79 38.79 NA
11/06/2013 40.63 40.63 40.63 40.63 NA
11/05/2013 41.17 41.17 41.17 41.17 NA
11/04/2013 40.11 40.11 40.11 40.11 NA
11/01/2013 37.54 37.54 37.54 37.54 NA
10/31/2013 36.51 36.51 36.51 36.51 NA
10/30/2013 36.81 36.81 36.81 36.81 NA
10/29/2013 37.53 37.53 37.53 37.53 NA
10/28/2013 36.75 36.75 36.75 36.75 NA
10/25/2013 38.2 38.2 38.2 38.2 NA
10/24/2013 39.63 39.63 39.63 39.63 NA
10/23/2013 39.86 39.86 39.86 39.86 NA
10/22/2013 40.46 40.46 40.46 40.46 NA
10/21/2013 39.85 39.85 39.85 39.85 NA
10/18/2013 39.16 39.16 39.16 39.16 NA
10/17/2013 38.43 38.43 38.43 38.43 NA
10/16/2013 37.83 37.83 37.83 37.83 NA
10/15/2013 37.18 37.18 37.18 37.18 NA
10/14/2013 36.8 36.8 36.8 36.8 NA
10/11/2013 36.74 36.74 36.74 36.74 NA
10/10/2013 35.96 35.96 35.96 35.96 NA
10/09/2013 34.74 34.74 34.74 34.74 NA
10/08/2013 35.73 35.73 35.73 35.73 NA
10/07/2013 36.11 36.11 36.11 36.11 NA
10/04/2013 35.9 35.9 35.9 35.9 NA
10/03/2013 35.67 35.67 35.67 35.67 NA
10/02/2013 35.75 35.75 35.75 35.75 NA
10/01/2013 35.37 35.37 35.37 35.37 NA
09/30/2013 34.17 34.17 34.17 34.17 NA
09/27/2013 33.26 33.26 33.26 33.26 NA
09/26/2013 32.44 32.44 32.44 32.44 NA
09/25/2013 31.5 31.5 31.5 31.5 NA
09/24/2013 30.77 30.77 30.77 30.77 NA
09/23/2013 30.52 30.52 30.52 30.52 NA
09/20/2013 30.9 30.9 30.9 30.9 NA
09/19/2013 30.9 30.9 30.9 30.9 NA
09/18/2013 30.51 30.51 30.51 30.51 NA
09/17/2013 29.97 29.97 29.97 29.97 NA
09/16/2013 30.09 30.09 30.09 30.09 NA
09/13/2013 29.75 29.75 29.75 29.75 NA
09/12/2013 29.59 29.59 29.59 29.59 NA
09/11/2013 30.29 30.29 30.29 30.29 NA
09/10/2013 30.65 30.65 30.65 30.65 NA
09/09/2013 30.1 30.1 30.1 30.1 NA
09/06/2013 29.72 29.72 29.72 29.72 NA
09/05/2013 29.81 29.81 29.81 29.81 NA
09/04/2013 29.06 29.06 29.06 29.06 NA
09/03/2013 28.31 28.31 28.31 28.31 NA
08/30/2013 27.23 27.23 27.23 27.23 NA
08/29/2013 27.1 27.1 27.1 27.1 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:10 AM ET