TAN Historical Prices | Guggenheim Solar ETF Stock

Dow

0.41% Nasdaq

0.06%

Guggenheim Solar (TAN)

-NYSEArca

35.93 0.02(0.06%) 1:42PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	34.92	36.02	34.87	35.91	762,000	35.91
Sep 30, 2013	32.99	34.96	32.99	34.51	514,300	34.51
Sep 27, 2013	32.91	33.67	32.81	33.47	350,300	33.47
Sep 26, 2013	32.49	33.16	32.31	32.62	372,700	32.62
Sep 25, 2013	30.92	31.95	30.73	31.60	120,300	31.60
Sep 24, 2013	30.57	31.19	30.12	30.82	98,800	30.82
Sep 23, 2013	31.00	31.20	30.13	30.50	150,800	30.50
Sep 20, 2013	31.22	31.60	30.88	30.98	121,900	30.98
Sep 19, 2013	31.24	31.48	30.88	31.04	126,000	31.04
Sep 18, 2013	30.33	31.27	30.31	31.00	187,600	31.00
Sep 17, 2013	30.14	30.19	29.74	30.12	138,500	30.12
Sep 16, 2013	30.26	30.67	30.01	30.20	184,500	30.20
Sep 13, 2013	29.78	29.95	29.16	29.83	160,400	29.83
Sep 12, 2013	30.42	30.49	29.47	29.63	268,100	29.63
Sep 11, 2013	30.65	30.92	30.08	30.39	170,300	30.39
Sep 10, 2013	30.64	31.11	30.64	30.74	307,700	30.74
Sep 9, 2013	29.79	30.46	29.67	30.37	207,200	30.37
Sep 6, 2013	30.26	30.26	29.13	29.66	257,600	29.66
Sep 5, 2013	29.24	30.24	29.24	30.02	317,900	30.02
Sep 4, 2013	28.31	29.24	27.94	29.18	208,000	29.18
Sep 3, 2013	27.70	28.63	27.60	28.63	136,800	28.63
Aug 30, 2013	27.76	27.76	27.01	27.16	65,700	27.16
Aug 29, 2013	26.77	27.47	26.77	26.87	46,000	26.87
Aug 28, 2013	26.33	26.73	26.20	26.50	83,900	26.50
Aug 27, 2013	27.29	27.29	26.35	26.47	263,300	26.47
Aug 26, 2013	28.41	28.50	27.88	28.07	165,400	28.07
Aug 23, 2013	28.34	28.51	28.06	28.39	173,700	28.39
Aug 22, 2013	27.75	28.12	27.52	28.05	141,300	28.05
Aug 21, 2013	26.11	27.28	25.82	26.89	221,100	26.89
Aug 20, 2013	25.54	26.64	25.54	26.51	121,500	26.51
Aug 19, 2013	26.42	26.53	25.57	25.58	186,900	25.58
Aug 16, 2013	26.12	26.70	26.00	26.44	109,900	26.44
Aug 15, 2013	26.61	26.61	25.76	25.83	198,300	25.83
Aug 14, 2013	27.24	27.24	26.94	27.07	112,600	27.07
Aug 13, 2013	27.38	27.53	26.85	26.99	153,200	26.99
Aug 12, 2013	26.97	27.42	26.88	27.42	79,000	27.42
Aug 9, 2013	26.90	27.13	26.79	27.05	118,800	27.05
Aug 8, 2013	26.70	27.23	26.48	26.78	177,800	26.78
Aug 7, 2013	27.19	27.23	26.03	26.12	629,400	26.12
Aug 6, 2013	29.24	29.40	28.24	28.48	132,600	28.48
Aug 5, 2013	28.03	28.93	27.76	28.91	338,800	28.91
Aug 2, 2013	27.79	27.89	27.34	27.39	333,000	27.39
Aug 1, 2013	28.70	28.87	27.72	27.84	159,700	27.84
Jul 31, 2013	28.54	28.84	28.27	28.52	106,300	28.52
Jul 30, 2013	27.96	28.50	27.92	28.45	153,200	28.45
Jul 29, 2013	28.37	28.50	27.89	27.97	116,400	27.97
Jul 26, 2013	27.61	27.82	27.41	27.72	100,600	27.72
Jul 25, 2013	27.64	27.85	27.29	27.85	144,700	27.85
Jul 24, 2013	28.48	28.48	27.20	27.42	326,500	27.42
Jul 23, 2013	28.50	28.94	28.15	28.25	318,600	28.25
Jul 22, 2013	27.69	28.49	27.61	28.33	337,300	28.33
Jul 19, 2013	27.67	27.79	27.27	27.55	191,000	27.55
Jul 18, 2013	27.79	28.13	27.58	27.76	230,200	27.76
Jul 17, 2013	28.00	28.00	27.53	27.58	300,500	27.58
Jul 16, 2013	27.95	28.44	27.30	27.80	640,400	27.80
Jul 15, 2013	26.39	27.61	26.18	27.56	347,900	27.56
Jul 12, 2013	25.43	25.94	25.40	25.40	197,000	25.40
Jul 11, 2013	25.32	25.70	25.19	25.70	307,000	25.70
Jul 10, 2013	24.40	24.87	24.40	24.80	167,900	24.80
Jul 9, 2013	25.05	25.05	24.31	24.40	256,200	24.40
Jul 8, 2013	25.00	25.27	24.61	24.95	540,500	24.95
Jul 5, 2013	23.93	24.79	23.73	24.73	259,400	24.73
Jul 3, 2013	23.72	23.93	23.60	23.83	62,100	23.83
Jul 2, 2013	24.26	24.60	23.72	23.95	202,000	23.95
Jul 1, 2013	23.92	24.57	23.92	24.30	296,800	24.30
Jun 28, 2013	23.50	24.00	23.44	23.75	124,700	23.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On TAN

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim Solar (TAN)