Guggenheim MSCI Global Timber ETF Historical Stock Prices

(ETF)
CUT 
$23.1857
*  
0.2847
1.24%
Get CUT Alerts
*Delayed - data as of May 24, 2016 13:32 ET  -  Find a broker to begin trading CUT now


Community Rating:
View:    CUT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:32 N/A 23.20 22.98 23.1857 4,184
05/20/2016 22.9729 22.9729 22.8832 22.92 3,692
05/19/2016 22.85 22.88 22.6096 22.6601 4,007
05/18/2016 23.14 23.2489 22.92 22.9703 8,510
05/17/2016 23.4 23.43 23.22 23.2322 9,611
05/16/2016 23.2 23.49 23.2 23.4625 15,440
05/13/2016 23.38 23.38 23.11 23.14 8,311
05/12/2016 23.78 23.88 23.55 23.6299 7,057
05/11/2016 23.6076 23.709 23.6076 23.64 8,227
05/10/2016 23.352 23.58 23.3101 23.52 5,517
05/09/2016 23.13 23.19 23.12 23.1594 6,373
05/06/2016 23.02 23.1288 22.9701 23.1288 10,953
05/05/2016 22.93 22.98 22.85 22.92 7,399
05/04/2016 22.95 22.98 22.7201 22.8 30,279
05/03/2016 23.25 23.25 22.9201 22.96 14,033
05/02/2016 23.57 23.6 23.5 23.59 68,520
04/29/2016 23.53 23.56 23.4309 23.48 19,147
04/28/2016 23.66 23.821 23.4923 23.4923 44,164
04/27/2016 23.86 23.921 23.69 23.91 12,862
04/26/2016 23.34 23.6699 23.34 23.61 15,882
04/25/2016 23.17 23.197 23.01 23.04 23,373
04/22/2016 23.23 23.26 23.146 23.23 16,254
04/21/2016 23.31 23.36 23.14 23.18 29,247
04/20/2016 23.54 23.5599 23.3595 23.37 31,880
04/19/2016 23.43 23.6 23.425 23.6 26,888
04/18/2016 23.2 23.38 23.0701 23.33 23,322
04/15/2016 23.21 23.2199 23.1 23.14 34,652
04/14/2016 23.27 23.275 23.0995 23.2199 10,855
04/13/2016 22.95 23.1901 22.95 23.1789 4,294
04/12/2016 22.47 22.834 22.45 22.755 15,357
04/11/2016 22.46 22.61 22.37 22.58 6,902
04/08/2016 22.34 22.39 22.26 22.26 9,763
04/07/2016 22.224 22.224 21.83 21.93 9,516
04/06/2016 22.2 22.36 22.1306 22.36 9,843
04/05/2016 22.323 22.38 22.19 22.23 16,130
04/04/2016 23.04 23.04 22.6903 22.7 19,620
04/01/2016 22.72 23.02 22.68 22.9667 13,864
03/31/2016 23.17 23.1999 23.043 23.0601 28,324
03/30/2016 23.42 23.42 23.24 23.3101 7,315
03/29/2016 22.804 23.3001 22.804 23.3 87,481
03/28/2016 22.96 23 22.8645 22.9532 8,896
03/24/2016 22.74 22.86 22.6811 22.86 6,286
03/23/2016 22.99 23.02 22.81 22.8488 10,060
03/22/2016 22.91 23.22 22.91 23.16 8,898
03/21/2016 22.88 23.1 22.88 23.07 12,432
03/18/2016 22.98 22.99 22.8 22.9 18,296
03/17/2016 22.799 23.0999 22.7555 23.04 16,297
03/16/2016 22.09 22.65 22.08 22.65 11,897
03/15/2016 22.18 22.18 21.9801 22.1196 15,044
03/14/2016 22.13 22.2936 22.13 22.23 11,162
03/11/2016 22.0016 22.1734 22.0016 22.0801 27,965
03/10/2016 21.75 21.829 21.48 21.63 16,555
03/09/2016 21.45 21.63 21.44 21.61 22,342
03/08/2016 21.56 21.63 21.38 21.5 7,653
03/07/2016 21.81 22 21.74 21.91 17,524
03/04/2016 21.6 22.06 21.6 21.95 52,021
03/03/2016 21.483 21.532 21.39 21.4601 12,952
03/02/2016 21.21 21.49 21.21 21.42 9,977
03/01/2016 21.07 21.41 21.046 21.4 23,301
02/29/2016 20.85 21.08 20.85 20.9 27,879
02/26/2016 20.82 20.822 20.7202 20.7202 396,180
02/25/2016 20.64 20.697 20.49 20.67 13,655
02/24/2016 20.25 20.522 20.12 20.522 16,780
02/23/2016 20.6 20.6 20.47 20.5441 15,527
02/22/2016 20.69 20.8399 20.6728 20.75 9,604
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?