Guggenheim Solar ETF Historical Stock Prices

(ETF)
TAN 
$46.9401
*  
0.4799
1.01%
Get TAN Alerts
*Delayed - data as of May 5, 2015 11:11 ET  -  Find a broker to begin trading TAN now


Community Rating:
View:    TAN 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 04-FEB-2015 TO 04-MAY-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.
11:11  47.45  47.58  46.86  46.9401 76,412
05/04/2015 47.29 47.747 47.29 47.42 156,007
05/01/2015 46.84 47.699 46.5 47.49 192,745
04/30/2015 47.91 48.09 46.6211 47 432,706
04/29/2015 48.22 48.426 47.826 48.05 154,278
04/28/2015 48 48.79 47.536 48.79 292,978
04/27/2015 48.71 49.07 48.21 48.33 380,059
04/24/2015 49.44 49.6381 48.51 48.51 439,184
04/23/2015 49.46 50 49.3 49.95 413,726
04/22/2015 48.45 49.06 48.3808 49.02 344,110
04/21/2015 48.19 48.59 48.01 48.45 304,161
04/20/2015 48.11 48.36 47.8433 48 206,438
04/17/2015 48.57 48.57 47.79 48 315,534
04/16/2015 49 49.5 48.75 49.19 354,468
04/15/2015 48.45 48.95 48.05 48.75 437,310
04/14/2015 48.49 48.66 47.79 48.3 223,602
04/13/2015 48.5 48.65 48.14 48.54 378,576
04/10/2015 47.9 48.1899 47.58 48.02 315,843
04/09/2015 46.99 47.74 46.96 47.7 362,166
04/08/2015 46.6 46.75 46.2001 46.62 136,907
04/07/2015 46.21 46.38 45.84 45.84 150,456
04/06/2015 45.61 46.37 45.5 46.17 299,045
04/02/2015 45.31 45.7999 45.16 45.7 137,536
04/01/2015 44.43 45.1199 44.101 45.1 181,463
03/31/2015 44.34 44.581 44.0054 44.43 86,890
03/30/2015 44.98 45.02 44.4 44.87 166,033
03/27/2015 43.93 44.47 43.93 44.45 95,743
03/26/2015 43.75 44.11 43.34 43.82 461,158
03/25/2015 46.02 46.06 44.01 44.03 718,055
03/24/2015 45.37 46.14 45.35 45.99 359,139
03/23/2015 45.41 45.66 45.02 45.47 144,609
03/20/2015 44.8 45.34 44.69 45.34 168,021
03/19/2015 44.39 44.68 44.2005 44.46 154,379
03/18/2015 43.92 44.74 43.7101 44.58 166,769
03/17/2015 42.79 43.815 42.55 43.8 146,799
03/16/2015 43.17 43.4995 42.75 43.16 152,432
03/13/2015 43.07 43.07 42.31 42.79 191,551
03/12/2015 43 43.28 42.87 43.14 111,745
03/11/2015 42.47 42.84 42.19 42.69 248,338
03/10/2015 42.68 42.75 42.18 42.25 436,519
03/09/2015 43.69 43.7494 43.032 43.09 481,267
03/06/2015 44.92 44.92 43.75 43.79 609,555
03/05/2015 44.4 45.2 44.22 45.12 844,684
03/04/2015 42.69 42.96 42.3801 42.91 361,458
03/03/2015 41.26 41.55 41.01 41.12 240,540
03/02/2015 39.79 40.58 39.701 40.51 136,484
02/27/2015 39.42 39.64 39.25 39.5 94,231
02/26/2015 39.67 39.68 39.28 39.47 101,068
02/25/2015 39.64 39.85 39.4 39.65 187,537
02/24/2015 39.15 39.94 39.15 39.48 310,368
02/23/2015 38.29 38.37 37.92 38.12 178,037
02/20/2015 38.25 38.475 37.95 38.44 153,809
02/19/2015 38.31 38.51 37.94 38.38 168,785
02/18/2015 38.92 39.2276 38.77 38.89 139,944
02/17/2015 38.79 38.93 38.53 38.8 155,246
02/13/2015 38.83 38.99 38.5 38.79 326,788
02/12/2015 37.85 38.57 37.85 38.54 223,883
02/11/2015 37.93 37.9899 37.411 37.84 162,624
02/10/2015 37.67 37.87 37.07 37.7 147,736
02/09/2015 37 37.42 36.91 37.21 210,183
02/06/2015 37 37.38 36.9 37.04 117,628
02/05/2015 36.8 36.97 36.61 36.92 182,920
02/04/2015 36.62 37.27 36.37 36.53 245,922
*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?