Guggenheim ETF Trust ETF Historical Stock Prices

(ETF)
OEW 
$27.7
*  
0.10
0.36%
Get OEW Alerts
*Delayed - data as of Dec. 7, 2016 13:22 ET  -  Find a broker to begin trading OEW now


Community Rating:
View:    OEW 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-SEP-2016 TO 06-DEC-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.
13:22 N/A 27.80 27.645 27.70 2,000
12/06/2016 27.5 27.6 27.5 27.6 1,280
12/05/2016 27.6 27.6 27.5 27.5 2,506
12/02/2016 27.6064 27.7 27.6064 27.6999 1,230
12/01/2016 28 28 27.4886 27.7 3,900
11/30/2016 27.6 27.8 27.6 27.799 2,845
11/29/2016 28.8 28.8 27.4931 27.5 3,650
11/28/2016 27.48 27.49 27.41 27.4399 5,200
11/25/2016 27.49 30.1888 27.49 27.49 8,722
11/23/2016 27.3 28.08 27.3 27.71 3,500
11/22/2016 27.41 28.57 27.33 27.3978 13,170
11/21/2016 27.33 27.88 27.33 27.88 1,140
11/18/2016 27.5 27.71 27.21 27.22 9,910
11/17/2016 27.13 27.29 27.13 27.22 6,600
11/16/2016 27.115 27.12 27.11 27.11 1,000
11/15/2016 27.03 27.47 27.03 27.056 1,039
11/14/2016 27.05 27.52 27.04 27.2 4,800
11/11/2016 27.34 27.34 27.34 27.34 00
11/10/2016 27.038 27.34 26.91 27.34 1,120
11/09/2016 26.55 26.95 26.48 26.95 1,200
11/08/2016 26.37 26.37 26.37 26.37 00
11/07/2016 26.37 26.37 26.37 26.37 200
11/04/2016 26.1 26.1 26.1 26.1 00
11/03/2016 26.1 26.1 26.1 26.1 00
11/02/2016 26.1 26.1 26.1 26.1 00
11/01/2016 26.15 26.15 26.1 26.1 316
10/31/2016 26.46 26.46 26.46 26.46 00
10/28/2016 26.461 26.461 26.46 26.46 200
10/27/2016 26.5046 26.5046 26.5046 26.5046 00
10/26/2016 26.5046 26.5046 26.5046 26.5046 00
10/25/2016 26.5046 26.5046 26.5046 26.5046 00
10/24/2016 26.5046 26.5046 26.5046 26.5046 300
10/21/2016 26.38 26.38 26.38 26.38 00
10/20/2016 26.42 26.42 26.38 26.38 401
10/19/2016 26.36 26.36 26.36 26.36 00
10/18/2016 26.36 26.36 26.36 26.36 00
10/17/2016 26.36 26.36 26.36 26.36 00
10/14/2016 26.36 26.36 26.36 26.36 00
10/13/2016 26.36 26.36 26.36 26.36 00
10/12/2016 26.36 26.36 26.36 26.36 636
10/11/2016 26.65 26.65 26.65 26.65 00
10/10/2016 26.65 26.65 26.65 26.65 250
10/07/2016 26.73 26.73 26.73 26.73 00
10/06/2016 26.54 26.73 26.54 26.73 366
10/05/2016 26.531 26.531 26.531 26.531 00
10/04/2016 26.55 26.64 26.531 26.531 2,640
10/03/2016 26.5132 26.5132 26.5132 26.5132 00
09/30/2016 26.5132 26.5132 26.5132 26.5132 00
09/29/2016 26.43 26.53 26.43 26.5132 1,079
09/28/2016 26.58 26.58 26.5645 26.5645 500
09/27/2016 26.32 26.3201 26.32 26.3201 2,215
09/26/2016 26.34 26.34 26.34 26.34 00
09/23/2016 26.34 26.34 26.34 26.34 00
09/22/2016 26.34 26.34 26.34 26.34 00
09/21/2016 26.34 26.34 26.34 26.34 00
09/20/2016 26.34 26.34 26.34 26.34 00
09/19/2016 26.34 26.34 26.34 26.34 00
09/16/2016 26.34 26.34 26.34 26.34 00
09/15/2016 26.34 26.34 26.34 26.34 200
09/14/2016 26.91 26.91 26.91 26.91 00
09/13/2016 26.91 26.91 26.91 26.91 00
09/12/2016 26.91 26.91 26.91 26.91 00
09/09/2016 26.91 26.91 26.91 26.91 00
09/08/2016 26.91 26.91 26.91 26.91 00
09/07/2016 26.94 26.94 26.91 26.91 500
09/06/2016 26.88 26.88 26.88 26.88 269
*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?