Guggenheim China Real Estate ETF Historical Stock Prices

(ETF)
TAO 
$21.3401
*  
0.3699
1.7%
Get TAO Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading TAO now


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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.45  21.59  21.27  21.3401 44,718
09/22/2014 21.59 21.59 21.27 21.3401 44,718
09/19/2014 21.92 21.92 21.651 21.71 81,075
09/18/2014 22.1 22.1 21.96 21.96 27,982
09/17/2014 22.24 22.24 22.1 22.11 75,434
09/16/2014 22.1 22.5 22.1 22.3 98,596
09/15/2014 22.28 22.28 22.1 22.13 46,448
09/12/2014 22.45 22.45 22.24 22.3 123,683
09/11/2014 22.43 22.502 22.41 22.46 13,184
09/10/2014 22.42 22.5036 22.36 22.49 39,629
09/09/2014 22.85 22.85 22.531 22.54 37,607
09/08/2014 22.85 22.85 22.71 22.76 51,912
09/05/2014 22.8 22.9 22.74 22.86 62,632
09/04/2014 22.95 22.95 22.7 22.75 97,672
09/03/2014 22.78 22.8 22.64 22.77 65,551
09/02/2014 22.28 22.28 22.13 22.24 158,078
08/29/2014 22.2 22.2 22.09 22.1 54,792
08/28/2014 22.23 22.4 22.12 22.21 96,478
08/27/2014 22.64 22.64 22.511 22.6 89,534
08/26/2014 22.66 22.7 22.56 22.56 102,487
08/25/2014 22.64 22.6699 22.58 22.6 36,057
08/22/2014 22.57 22.57 22.42 22.46 52,140
08/21/2014 22.65 22.65 22.42 22.449 74,954
08/20/2014 22.56 22.697 22.55 22.63 77,853
08/19/2014 22.24 22.45 22.2301 22.43 118,167
08/18/2014 22.23 22.23 21.92 22.12 376,681
08/15/2014 21.97 21.98 21.83 21.87 22,805
08/14/2014 21.9 21.95 21.89 21.89 1,202
08/13/2014 22.1 22.18 22.05 22.09 22,800
08/12/2014 21.7601 21.9699 21.7601 21.96 2,967
08/11/2014 21.8 22.04 21.8 22 4,983
08/08/2014 21.62 21.74 21.62 21.706 26,345
08/07/2014 21.57 21.61 21.51 21.61 2,617
08/06/2014 21.45 21.62 21.45 21.57 2,778
08/05/2014 21.92 21.92 21.5898 21.674 10,981
08/04/2014 22.07 22.07 21.8901 21.98 3,403
08/01/2014 22.02 22.1299 21.8601 22.08 3,902
07/31/2014 22.15 22.172 22.09 22.13 1,939
07/30/2014 22.14 22.15 21.9401 22.03 7,872
07/29/2014 21.98 22.01 21.93 21.94 3,929
07/28/2014 21.694 21.77 21.694 21.75 11,935
07/25/2014 21.63 21.63 21.51 21.62 4,238
07/24/2014 21.61 21.74 21.6 21.67 11,424
07/23/2014 21.33 21.45 21.33 21.39 10,842
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
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?