29.72 Up +0.04 +0.14%
Find prices for:
GUGGENHEIM S&P GLOBAL WATER INDEX ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/23/2014 29.68 29.68 29.68 29.68 NA
07/22/2014 29.72 29.72 29.72 29.72 NA
07/21/2014 29.65 29.65 29.65 29.65 NA
07/18/2014 29.75 29.75 29.75 29.75 NA
07/17/2014 29.34 29.34 29.34 29.34 NA
07/16/2014 29.73 29.73 29.73 29.73 NA
07/15/2014 29.7 29.7 29.7 29.7 NA
07/14/2014 29.79 29.79 29.79 29.79 NA
07/11/2014 29.63 29.63 29.63 29.63 NA
07/10/2014 29.49 29.49 29.49 29.49 NA
07/09/2014 29.86 29.86 29.86 29.86 NA
07/08/2014 29.88 29.88 29.88 29.88 NA
07/07/2014 30.03 30.03 30.03 30.03 NA
07/03/2014 30.31 30.31 30.31 30.31 NA
07/02/2014 30.2 30.2 30.2 30.2 NA
07/01/2014 30.33 30.33 30.33 30.33 NA
06/30/2014 30.13 30.13 30.13 30.13 NA
06/27/2014 30.15 30.15 30.15 30.15 NA
06/26/2014 30.07 30.07 30.07 30.07 NA
06/25/2014 30.1 30.1 30.1 30.1 NA
06/24/2014 30.08 30.08 30.08 30.08 NA
06/23/2014 30.34 30.34 30.34 30.34 NA
06/20/2014 30.36 30.36 30.36 30.36 NA
06/19/2014 30.28 30.28 30.28 30.28 NA
06/18/2014 30.24 30.24 30.24 30.24 NA
06/17/2014 30.01 30.01 30.01 30.01 NA
06/16/2014 30 30 30 30 NA
06/13/2014 30.04 30.04 30.04 30.04 NA
06/12/2014 29.86 29.86 29.86 29.86 NA
06/11/2014 30.01 30.01 30.01 30.01 NA
06/10/2014 30.18 30.18 30.18 30.18 NA
06/09/2014 30.24 30.24 30.24 30.24 NA
06/06/2014 30.08 30.08 30.08 30.08 NA
06/05/2014 29.87 29.87 29.87 29.87 NA
06/04/2014 29.57 29.57 29.57 29.57 NA
06/03/2014 29.62 29.62 29.62 29.62 NA
06/02/2014 29.67 29.67 29.67 29.67 NA
05/30/2014 29.53 29.53 29.53 29.53 NA
05/29/2014 29.4 29.4 29.4 29.4 NA
05/28/2014 29.48 29.48 29.48 29.48 NA
05/27/2014 29.47 29.47 29.47 29.47 NA
05/23/2014 29.31 29.31 29.31 29.31 NA
05/22/2014 29.22 29.22 29.22 29.22 NA
05/21/2014 28.94 28.94 28.94 28.94 NA
05/20/2014 28.8 28.8 28.8 28.8 NA
05/19/2014 28.99 28.99 28.99 28.99 NA
05/16/2014 28.9 28.9 28.9 28.9 NA
05/15/2014 28.84 28.84 28.84 28.84 NA
05/14/2014 29.04 29.04 29.04 29.04 NA
05/13/2014 29.3 29.3 29.3 29.3 NA
05/12/2014 29.23 29.23 29.23 29.23 NA
05/09/2014 28.81 28.81 28.81 28.81 NA
05/08/2014 28.8 28.8 28.8 28.8 NA
05/07/2014 28.95 28.95 28.95 28.95 NA
05/06/2014 28.88 28.88 28.88 28.88 NA
05/05/2014 28.91 28.91 28.91 28.91 NA
05/02/2014 29.01 29.01 29.01 29.01 NA
05/01/2014 28.98 28.98 28.98 28.98 NA
04/30/2014 28.99 28.99 28.99 28.99 NA
04/29/2014 28.82 28.82 28.82 28.82 NA
04/28/2014 28.67 28.67 28.67 28.67 NA
04/25/2014 28.71 28.71 28.71 28.71 NA
04/24/2014 28.93 28.93 28.93 28.93 NA
04/23/2014 28.96 28.96 28.96 28.96 NA
04/22/2014 28.97 28.97 28.97 28.97 NA
04/21/2014 29 29 29 29 NA
04/17/2014 28.95 28.95 28.95 28.95 NA
04/16/2014 28.85 28.85 28.85 28.85 NA
04/15/2014 28.5 28.5 28.5 28.5 NA
04/14/2014 28.43 28.43 28.43 28.43 NA
04/11/2014 28.52 28.52 28.52 28.52 NA
04/10/2014 28.83 28.83 28.83 28.83 NA
04/09/2014 29.29 29.29 29.29 29.29 NA
04/08/2014 28.81 28.81 28.81 28.81 NA
04/07/2014 28.82 28.82 28.82 28.82 NA
04/04/2014 28.94 28.94 28.94 28.94 NA
04/03/2014 29.12 29.12 29.12 29.12 NA
04/02/2014 29.31 29.31 29.31 29.31 NA
04/01/2014 29.3 29.3 29.3 29.3 NA
03/31/2014 29.02 29.02 29.02 29.02 NA
03/28/2014 28.73 28.73 28.73 28.73 NA
03/27/2014 28.46 28.46 28.46 28.46 NA
03/26/2014 28.51 28.51 28.51 28.51 NA
03/25/2014 28.78 28.78 28.78 28.78 NA
03/24/2014 28.59 28.59 28.59 28.59 NA
03/21/2014 28.56 28.56 28.56 28.56 NA
03/20/2014 28.56 28.56 28.56 28.56 NA
03/19/2014 28.66 28.66 28.66 28.66 NA
03/18/2014 28.95 28.95 28.95 28.95 NA
03/17/2014 28.77 28.77 28.77 28.77 NA
03/14/2014 28.59 28.59 28.59 28.59 NA
03/13/2014 28.7 28.7 28.7 28.7 NA
03/12/2014 29.09 29.09 29.09 29.09 NA
03/11/2014 29.14 29.14 29.14 29.14 NA
03/10/2014 29.23 29.23 29.23 29.23 NA
03/07/2014 29.37 29.37 29.37 29.37 NA
03/06/2014 29.31 29.31 29.31 29.31 NA
03/05/2014 29 29 29 29 NA
03/04/2014 29.03 29.03 29.03 29.03 NA
03/03/2014 28.57 28.57 28.57 28.57 NA
02/28/2014 28.94 28.94 28.94 28.94 NA
02/27/2014 28.8 28.8 28.8 28.8 NA
02/26/2014 28.42 28.42 28.42 28.42 NA
02/25/2014 28.37 28.37 28.37 28.37 NA
02/24/2014 28.39 28.39 28.39 28.39 NA
02/21/2014 28.23 28.23 28.23 28.23 NA
02/20/2014 28.17 28.17 28.17 28.17 NA
02/19/2014 27.88 27.88 27.88 27.88 NA
02/18/2014 27.99 27.99 27.99 27.99 NA
02/14/2014 28.05 28.05 28.05 28.05 NA
02/13/2014 27.79 27.79 27.79 27.79 NA
02/12/2014 27.7 27.7 27.7 27.7 NA
02/11/2014 27.65 27.65 27.65 27.65 NA
02/10/2014 27.29 27.29 27.29 27.29 NA
02/07/2014 27.35 27.35 27.35 27.35 NA
02/06/2014 26.97 26.97 26.97 26.97 NA
02/05/2014 26.6 26.6 26.6 26.6 NA
02/04/2014 26.52 26.52 26.52 26.52 NA
02/03/2014 26.15 26.15 26.15 26.15 NA
01/31/2014 26.7 26.7 26.7 26.7 NA
01/30/2014 27.02 27.02 27.02 27.02 NA
01/29/2014 26.85 26.85 26.85 26.85 NA
01/28/2014 27.06 27.06 27.06 27.06 NA
01/27/2014 26.75 26.75 26.75 26.75 NA
01/24/2014 26.75 26.75 26.75 26.75 NA
01/23/2014 27.54 27.54 27.54 27.54 NA
01/22/2014 27.79 27.79 27.79 27.79 NA
01/21/2014 27.54 27.54 27.54 27.54 NA
01/17/2014 27.63 27.63 27.63 27.63 NA
01/16/2014 27.61 27.61 27.61 27.61 NA
01/15/2014 27.36 27.36 27.36 27.36 NA
01/14/2014 27.32 27.32 27.32 27.32 NA
01/13/2014 27.01 27.01 27.01 27.01 NA
01/10/2014 27.4 27.4 27.4 27.4 NA
01/09/2014 27.16 27.16 27.16 27.16 NA
01/08/2014 27.22 27.22 27.22 27.22 NA
01/07/2014 27.31 27.31 27.31 27.31 NA
01/06/2014 27.17 27.17 27.17 27.17 NA
01/03/2014 27.23 27.23 27.23 27.23 NA
01/02/2014 27.21 27.21 27.21 27.21 NA
12/31/2013 27.65 27.65 27.65 27.65 NA
12/30/2013 27.57 27.57 27.57 27.57 NA
12/27/2013 27.46 27.46 27.46 27.46 NA
12/26/2013 27.22 27.22 27.22 27.22 NA
12/24/2013 27.17 27.17 27.17 27.17 NA
12/24/2013 0.42 Ex-dividend
12/23/2013 27.37 27.37 27.37 27.37 NA
12/20/2013 27.14 27.14 27.14 27.14 NA
12/19/2013 26.99 26.99 26.99 26.99 NA
12/18/2013 26.99 26.99 26.99 26.99 NA
12/17/2013 26.66 26.66 26.66 26.66 NA
12/16/2013 26.59 26.59 26.59 26.59 NA
12/13/2013 26.32 26.32 26.32 26.32 NA
12/12/2013 26.31 26.31 26.31 26.31 NA
12/11/2013 26.32 26.32 26.32 26.32 NA
12/10/2013 26.55 26.55 26.55 26.55 NA
12/09/2013 26.67 26.67 26.67 26.67 NA
12/06/2013 26.65 26.65 26.65 26.65 NA
12/05/2013 26.33 26.33 26.33 26.33 NA
12/04/2013 26.39 26.39 26.39 26.39 NA
12/03/2013 26.5 26.5 26.5 26.5 NA
12/02/2013 26.75 26.75 26.75 26.75 NA
11/29/2013 27.12 27.12 27.12 27.12 NA
11/27/2013 27.01 27.01 27.01 27.01 NA
11/26/2013 26.88 26.88 26.88 26.88 NA
11/25/2013 26.81 26.81 26.81 26.81 NA
11/22/2013 26.96 26.96 26.96 26.96 NA
11/21/2013 26.89 26.89 26.89 26.89 NA
11/20/2013 26.63 26.63 26.63 26.63 NA
11/19/2013 26.95 26.95 26.95 26.95 NA
11/18/2013 26.99 26.99 26.99 26.99 NA
11/15/2013 27.04 27.04 27.04 27.04 NA
11/14/2013 26.88 26.88 26.88 26.88 NA
11/13/2013 26.74 26.74 26.74 26.74 NA
11/12/2013 26.58 26.58 26.58 26.58 NA
11/11/2013 26.63 26.63 26.63 26.63 NA
11/08/2013 26.5 26.5 26.5 26.5 NA
11/07/2013 26.24 26.24 26.24 26.24 NA
11/06/2013 26.62 26.62 26.62 26.62 NA
11/05/2013 26.53 26.53 26.53 26.53 NA
11/04/2013 26.69 26.69 26.69 26.69 NA
11/01/2013 26.5 26.5 26.5 26.5 NA
10/31/2013 26.61 26.61 26.61 26.61 NA
10/30/2013 26.65 26.65 26.65 26.65 NA
10/29/2013 26.72 26.72 26.72 26.72 NA
10/28/2013 26.6 26.6 26.6 26.6 NA
10/25/2013 26.7 26.7 26.7 26.7 NA
10/24/2013 26.58 26.58 26.58 26.58 NA
10/23/2013 26.5 26.5 26.5 26.5 NA
10/22/2013 26.46 26.46 26.46 26.46 NA
10/21/2013 26.35 26.35 26.35 26.35 NA
10/18/2013 26.2 26.2 26.2 26.2 NA
10/17/2013 25.96 25.96 25.96 25.96 NA
10/16/2013 25.78 25.78 25.78 25.78 NA
10/15/2013 25.68 25.68 25.68 25.68 NA
10/14/2013 25.92 25.92 25.92 25.92 NA
10/11/2013 25.79 25.79 25.79 25.79 NA
10/10/2013 25.72 25.72 25.72 25.72 NA
10/09/2013 25.25 25.25 25.25 25.25 NA
10/08/2013 25.22 25.22 25.22 25.22 NA
10/07/2013 25.54 25.54 25.54 25.54 NA
10/04/2013 25.67 25.67 25.67 25.67 NA
10/03/2013 25.68 25.68 25.68 25.68 NA
10/02/2013 25.9 25.9 25.9 25.9 NA
10/01/2013 25.89 25.89 25.89 25.89 NA
09/30/2013 25.66 25.66 25.66 25.66 NA
09/27/2013 25.67 25.67 25.67 25.67 NA
09/26/2013 25.72 25.72 25.72 25.72 NA
09/25/2013 25.69 25.69 25.69 25.69 NA
09/24/2013 25.71 25.71 25.71 25.71 NA
09/23/2013 25.66 25.66 25.66 25.66 NA
09/20/2013 25.67 25.67 25.67 25.67 NA
09/19/2013 25.84 25.84 25.84 25.84 NA
09/18/2013 25.95 25.95 25.95 25.95 NA
09/17/2013 25.49 25.49 25.49 25.49 NA
09/16/2013 25.37 25.37 25.37 25.37 NA
09/13/2013 25.12 25.12 25.12 25.12 NA
09/12/2013 25.07 25.07 25.07 25.07 NA
09/11/2013 25.22 25.22 25.22 25.22 NA
09/10/2013 25.1 25.1 25.1 25.1 NA
09/09/2013 24.8 24.8 24.8 24.8 NA
09/06/2013 24.48 24.48 24.48 24.48 NA
09/05/2013 24.43 24.43 24.43 24.43 NA
09/04/2013 24.37 24.37 24.37 24.37 NA
09/03/2013 24.12 24.12 24.12 24.12 NA
08/30/2013 23.88 23.88 23.88 23.88 NA
08/29/2013 24.17 24.17 24.17 24.17 NA
08/28/2013 24.14 24.14 24.14 24.14 NA
08/27/2013 24.04 24.04 24.04 24.04 NA
08/26/2013 24.42 24.42 24.42 24.42 NA
08/23/2013 24.57 24.57 24.57 24.57 NA
08/22/2013 24.44 24.44 24.44 24.44 NA
08/21/2013 24.19 24.19 24.19 24.19 NA
08/20/2013 24.28 24.28 24.28 24.28 NA
08/19/2013 24.26 24.26 24.26 24.26 NA
08/16/2013 24.42 24.42 24.42 24.42 NA
08/15/2013 24.37 24.37 24.37 24.37 NA
08/14/2013 24.68 24.68 24.68 24.68 NA
08/13/2013 24.84 24.84 24.84 24.84 NA
08/12/2013 24.97 24.97 24.97 24.97 NA
08/09/2013 25.07 25.07 25.07 25.07 NA
08/08/2013 25.01 25.01 25.01 25.01 NA
08/07/2013 24.81 24.81 24.81 24.81 NA
08/06/2013 24.84 24.84 24.84 24.84 NA
08/05/2013 24.92 24.92 24.92 24.92 NA
08/02/2013 24.83 24.83 24.83 24.83 NA
08/01/2013 24.8 24.8 24.8 24.8 NA
07/31/2013 24.56 24.56 24.56 24.56 NA
07/30/2013 24.54 24.54 24.54 24.54 NA
07/29/2013 24.78 24.78 24.78 24.78 NA
07/26/2013 24.93 24.93 24.93 24.93 NA
07/25/2013 24.95 24.95 24.95 24.95 NA
07/24/2013 24.73 24.73 24.73 24.73 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 1:51 PM ET