Guggenheim Insider ETF Historical Stock Prices

(ETF)
NFO 
$49.65
*  
0.4981
0.99%
Get NFO Alerts
*Delayed - data as of Jul. 7, 2015 12:21 ET  -  Find a broker to begin trading NFO now


Community Rating:
View:    NFO 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 06-APR-2015 TO 06-JUL-2015

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.
12:21 N/A  50.22  49.65  49.65 1,106
07/06/2015 50 50.25 49.83 50.1481 6,099
07/02/2015 50.542 50.542 50.17 50.41 4,507
07/01/2015 50.42 50.56 50.2801 50.47 5,827
06/30/2015 50.57 50.57 50.06 50.2241 3,212
06/29/2015 51.1099 51.1099 50.2111 50.2111 5,127
06/26/2015 51.34 51.4949 51.23 51.27 3,688
06/25/2015 51.58 51.58 51.2601 51.35 4,765
06/24/2015 51.78 51.79 51.45 51.53 6,516
06/23/2015 51.56 51.86 51.56 51.8445 9,609
06/22/2015 51.5651 51.7849 51.5651 51.63 4,124
06/19/2015 51.492 51.574 51.42 51.4543 6,751
06/18/2015 51.2254 51.63 51.2254 51.532 4,093
06/17/2015 51.09 51.25 50.97 51.1545 4,895
06/16/2015 50.8 51.0895 50.8 51.06 3,954
06/15/2015 50.81 50.88 50.55 50.76 13,963
06/12/2015 50.97 51.04 50.8988 51.04 3,872
06/11/2015 51.3573 51.3573 51.08 51.17 4,057
06/10/2015 50.98 51.1354 50.98 51.05 5,237
06/09/2015 50.54 50.59 50.29 50.47 3,839
06/08/2015 50.6601 50.696 50.3755 50.5101 2,541
06/05/2015 50.5852 50.77 50.5801 50.77 7,792
06/04/2015 50.76 50.775 50.4668 50.51 6,858
06/03/2015 50.77 51.13 50.75 50.99 4,556
06/02/2015 50.53 50.8327 50.52 50.69 4,430
06/01/2015 50.46 50.6596 50.2317 50.6596 2,721
05/29/2015 50.542 50.66 50.38 50.5051 31,018
05/28/2015 50.7 50.7815 50.511 50.7815 3,926
05/27/2015 50.51 50.8262 50.37 50.7701 34,188
05/26/2015 50.81 50.81 50.26 50.4001 6,235
05/22/2015 51.1445 51.1445 50.97 51.03 2,595
05/21/2015 51.0288 51.1299 50.95 51.12 3,159
05/20/2015 50.925 51.0469 50.915 50.971 4,126
05/19/2015 51.28 51.28 50.991 51.0455 3,741
05/18/2015 50.92 51.21 50.92 51.21 2,713
05/15/2015 50.7554 50.91 50.7554 50.88 3,097
05/14/2015 50.78 50.92 50.56 50.89 4,632
05/13/2015 50.407 50.6 50.407 50.49 4,440
05/12/2015 50.3 50.53 50.11 50.47 10,226
05/11/2015 50.5845 50.63 50.5401 50.55 4,398
05/08/2015 50.22 50.48 50.22 50.48 7,451
05/07/2015 49.65 49.915 49.64 49.835 10,842
05/06/2015 49.8 49.8099 49.6233 49.8 10,841
05/05/2015 50.61 50.63 49.92 49.93 6,489
05/04/2015 50.64 50.64 50.4615 50.48 3,145
05/01/2015 50.16 50.43 50 50.3 3,122
04/30/2015 50.28 50.35 49.7744 49.8499 12,068
04/29/2015 50.4101 50.5654 50.37 50.431 3,250
04/28/2015 50.6 50.64 50.3677 50.63 6,355
04/27/2015 51.1551 51.1551 50.68 50.74 5,132
04/24/2015 51.07 51.07 50.96 50.9904 3,292
04/23/2015 50.6491 51.165 50.6491 51.03 10,000
04/22/2015 50.61 50.7949 50.3401 50.78 4,383
04/21/2015 50.92 50.94 50.61 50.72 11,372
04/20/2015 50.49 50.8292 50.49 50.77 7,627
04/17/2015 50.3549 50.3549 50.13 50.34 4,332
04/16/2015 50.83 50.98 50.71 50.89 3,877
04/15/2015 50.74 51.07 50.74 50.98 7,560
04/14/2015 50.48 50.48 50.36 50.47 5,543
04/13/2015 50.41 50.64 50.34 50.34 15,764
04/10/2015 50.2301 50.43 50.2301 50.43 10,851
04/09/2015 50.18 50.18 49.73 50.09 6,341
04/08/2015 50.1 50.1 50.01 50.08 4,124
04/07/2015 49.96 50.1 49.91 49.9714 5,446
04/06/2015 49.64 49.962 49.4425 49.95 7,766
*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?