Guggenheim Timber ETF Historical Stock Prices

(ETF)
CUT 
$24.0397
*  
0.2703
 negative 
1.11%
Get CUT Alerts
*Delayed - data as of Apr. 15, 2014 


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  24.02  24.2925  23.78  24.0397 69,340
04/15/2014 24.22 24.2925 23.78 24.0397 69,340
04/14/2014 24.25 24.35 24.14 24.31 168,481
04/11/2014 24.44 24.4799 24.24 24.24 66,884
04/10/2014 25.19 25.19 24.59 24.59 198,891
04/09/2014 25.14 25.3655 25.02 25.27 67,960
04/08/2014 25.12 25.2 24.961 25.09 24,993
04/07/2014 25.36 25.3999 25.186 25.23 14,203
04/04/2014 25.6 25.7362 25.376 25.43 31,459
04/03/2014 25.64 25.64 25.42 25.52 18,893
04/02/2014 25.51 25.629 25.4901 25.61 20,211
04/01/2014 25.41 25.48 25.28 25.43 30,078
03/31/2014 25.39 25.39 25.16 25.31 102,326
03/28/2014 25.09 25.33 25.09 25.22 9,349
03/27/2014 24.928 25.078 24.855 25.01 43,364
03/26/2014 25.4 25.4 25 25 29,659
03/25/2014 24.97 25.1699 24.9645 25.1599 564,342
03/24/2014 25 25 24.632 24.85 29,693
03/21/2014 24.97 25.149 24.798 24.82 32,887
03/20/2014 24.86 24.96 24.75 24.919 18,665
03/19/2014 25.07 25.24 24.82 24.9999 65,823
03/18/2014 25.13 25.1655 25.05 25.14 30,969
03/17/2014 25.18 25.23 25.0801 25.1 35,865
03/14/2014 24.9 25.1 24.9 24.95 29,649
03/13/2014 25.49 25.49 25.04 25.09 38,573
03/12/2014 25.42 25.51 25.35 25.469 42,348
03/11/2014 25.7932 25.9 25.6105 25.65 40,229
03/10/2014 26.07 26.07 25.75 25.87 56,855
03/07/2014 26.3 26.45 26.04 26.12 75,361
03/06/2014 26.32 26.452 26.27 26.42 57,656
03/05/2014 26.06 26.16 26.0307 26.1257 39,087
03/04/2014 26.16 26.21 26.01 26.055 19,717
03/03/2014 25.78 25.78 25.64 25.69 34,911
02/28/2014 26 26.269 26 26.18 64,267
02/27/2014 25.84 26 25.78 25.96 23,293
02/26/2014 25.9 25.98 25.82 25.93 35,295
02/25/2014 26.05 26.05 25.88 25.93 52,867
02/24/2014 26.13 26.18 26.01 26.05 16,450
02/21/2014 26.05 26.0852 25.92 26 19,317
02/20/2014 25.81 25.9291 25.7 25.916 17,254
02/19/2014 25.8 26.02 25.75 25.75 19,245
02/18/2014 25.89 25.9999 25.76 25.84 37,518
02/14/2014 25.6826 25.89 25.6826 25.864 19,348
02/13/2014 25.32 25.78 25.32 25.75 51,178
02/12/2014 25.6933 25.6933 25.51 25.56 24,163
02/11/2014 25.29 25.63 25.29 25.54 66,113
02/10/2014 25.24 25.3 25.14 25.27 30,892
02/07/2014 25.19 25.31 25.09 25.31 29,624
02/06/2014 24.58 25.1 24.58 25.1 28,958
02/05/2014 24.3 24.4 24.2 24.39 67,723
02/04/2014 24.38 24.42 24.0915 24.31 163,300
02/03/2014 24.75 24.8 24.1 24.12 235,873
01/31/2014 24.62 25.06 24.58 24.85 90,923
01/30/2014 25.02 25.15 24.956 25.08 71,713
01/29/2014 24.99 25.1952 24.75 25.02 46,806
01/28/2014 25.07 25.196 25.07 25.19 24,556
01/27/2014 25 25.175 24.8296 24.99 59,394
01/24/2014 25.45 25.45 25.01 25.01 40,693
01/23/2014 25.88 25.91 25.59 25.724 19,006
01/22/2014 26.01 26.01 25.78 25.85 41,404
01/21/2014 25.88 25.989 25.8 25.92 32,499
01/17/2014 25.94 25.95 25.83 25.85 33,313
01/16/2014 25.98 26.08 25.9001 26.08 44,009
01/15/2014 25.7 25.99 25.7 25.98 36,469
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?