Guggenheim China Real Estate ETF Historical Stock Prices

(ETF)
TAO 
$21.08
*  
0.34
1.64%
Get TAO Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TAO now


Community Rating:
View:    TAO Pre-Market
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.09  21.31  21.04  21.08 14,972
07/22/2014 21.13 21.31 21.04 21.08 14,972
07/21/2014 20.67 20.75 20.67 20.74 1,703
07/18/2014 20.74 20.9 20.74 20.82 19,204
07/17/2014 20.73 20.79 20.64 20.65 9,438
07/16/2014 20.84 20.95 20.84 20.93 6,252
07/15/2014 20.72 20.72 20.6205 20.7029 2,731
07/14/2014 20.73 20.7499 20.66 20.7499 3,254
07/11/2014 20.65 20.7 20.64 20.7 1,690
07/10/2014 20.47 20.64 20.44 20.64 11,511
07/09/2014 20.5 20.67 20.5 20.65 13,599
07/08/2014 20.83 20.83 20.66 20.73 31,565
07/07/2014 20.76 20.91 20.74 20.91 6,469
07/03/2014 20.65 20.7301 20.632 20.72 15,517
07/02/2014 20.5 20.58 20.48 20.51 3,555
07/01/2014 20.2 20.25 20.16 20.19 6,449
06/30/2014 20.13 20.21 20.13 20.173 938
06/27/2014 20.09 20.17 20.09 20.17 4,010
06/26/2014 20.1 20.114 20.04 20.11 54,024
06/25/2014 19.901 19.98 19.9 19.9731 3,934
06/24/2014 19.924 19.99 19.8701 19.8701 3,480
06/23/2014 19.92 19.98 19.91 19.93 9,117
06/20/2014 20.071 20.1 20.0301 20.06 5,145
06/19/2014 20.29 20.3 20.231 20.28 2,212
06/18/2014 20.33 20.44 20.27 20.44 3,459
06/17/2014 20.33 20.43 20.3 20.37 6,826
06/16/2014 20.51 20.51 20.45 20.49 3,540
06/13/2014 20.48 20.57 20.46 20.51 95,060
06/12/2014 20.41 20.47 20.32 20.33 27,747
06/11/2014 20.3 20.392 20.3 20.37 10,002
06/10/2014 20.76 20.76 20.519 20.59 5,741
06/09/2014 20.5 20.655 20.5 20.61 6,656
06/06/2014 20.66 20.66 20.47 20.52 8,593
06/05/2014 20.59 20.73 20.59 20.67 7,210
06/04/2014 20.44 20.4699 20.38 20.43 7,482
06/03/2014 20.59 20.69 20.55 20.66 6,220
06/02/2014 20.5 20.58 20.49 20.5301 30,018
05/30/2014 20.48 20.5 20.41 20.43 24,057
05/29/2014 20.23 20.37 20.23 20.27 20,365
05/28/2014 20.14 20.1901 20.12 20.15 13,201
05/27/2014 20.21 20.21 20.039 20.125 33,604
05/23/2014 20.2 20.26 20.2 20.2 9,561
05/22/2014 19.85 19.8947 19.85 19.87 820
05/21/2014 19.82 19.93 19.81 19.81 38,605
05/20/2014 19.72 19.74 19.6199 19.73 14,775
05/19/2014 19.81 19.835 19.8 19.82 21,425
05/16/2014 19.79 19.911 19.79 19.91 3,901
05/15/2014 19.91 19.91 19.69 19.77 14,033
05/14/2014 19.85 19.97 19.85 19.91 10,416
05/13/2014 19.59 19.73 19.59 19.68 27,106
05/12/2014 19.26 19.48 19.26 19.38 5,357
05/09/2014 18.97 18.98 18.88 18.97 5,073
05/08/2014 18.89 18.95 18.84 18.8799 10,142
05/07/2014 19.14 19.14 19 19.13 17,638
05/06/2014 19.22 19.39 19.22 19.28 16,650
05/05/2014 19.26 19.36 19.22 19.35 19,816
05/02/2014 19.42 19.52 19.42 19.5 12,796
05/01/2014 19.5 19.566 19.48 19.48 10,873
04/30/2014 19.41 19.51 19.35 19.51 15,973
04/29/2014 19.62 19.68 19.6 19.61 25,570
04/28/2014 19.36 19.3701 19.2901 19.37 13,910
04/25/2014 19.36 19.42 19.28 19.42 12,796
04/24/2014 19.66 19.73 19.56 19.575 18,407
04/23/2014 19.74 19.74 19.58 19.66 7,653
04/22/2014 19.6901 19.9599 19.6901 19.87 20,964
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 Brokers before you trade

Want to trade FX?