Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CSMHEX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1813 US SMID HIGH DIVIDEND PORT
mf NASDAQ

Inactive
Jan 21, 2020
9.04USD-0.813%(-0.07)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-01-21		9.03669.03669.03669.0366-0.813%0.000%
2020-01-17		9.11079.11079.11079.1107-0.385%-0.813%
2020-01-16		9.14599.14599.14599.1459+1.253%-1.195%
2020-01-15		9.03279.03279.03279.0327+0.732%+0.043%
2020-01-13		8.96718.96718.96718.9671+0.901%+0.775%
2020-01-10		8.88708.88708.88708.8870-0.488%+1.683%
2020-01-09		8.93068.93068.93068.9306+0.036%+1.187%
2020-01-08		8.92748.92748.92748.9274+0.109%+1.223%
2020-01-07		8.91778.91778.91778.9177-0.305%+1.333%
2020-01-06		8.94508.94508.94508.9450+0.055%+1.024%
2020-01-03		8.94018.94018.94018.9401-0.103%+1.079%
2020-01-02		8.94938.94938.94938.9493-0.401%+0.975%
2019-12-31		8.98538.98538.98538.9853+0.512%+0.571%
2019-12-30		8.93958.93958.93958.9395+0.159%+1.086%
2019-12-27		8.92538.92538.92538.9253-0.485%+1.247%
2019-12-26		8.96888.96888.96888.9688-0.144%+0.756%
2019-12-24		8.98178.98178.98178.9817-0.075%+0.611%
2019-12-23		8.98848.98848.98848.9884-0.229%+0.536%
2019-12-20		9.00909.00909.00909.0090+0.392%+0.306%
2019-12-19		8.97388.97388.97388.9738+0.216%+0.700%
2019-12-18		8.95458.95458.95458.9545+0.541%+0.917%
2019-12-17		8.90638.90638.90638.9063+0.839%+1.463%
2019-12-13		8.83228.83228.83228.8322-0.659%+2.314%
2019-12-12		8.89088.89088.89088.8908-2.304%+1.640%
2019-12-11		9.10059.10059.10059.1005-0.105%-0.702%
2019-12-10		9.11019.11019.11019.1101-0.010%-0.807%
2019-12-09		9.11109.11109.11109.1110-0.151%-0.817%
2019-12-06		9.12489.12489.12489.1248+0.924%-0.967%
2019-12-05		9.04139.04139.04139.0413+0.477%-0.052%
2019-12-04		8.99848.99848.99848.9984+0.621%+0.425%
2019-12-03		8.94298.94298.94298.9429-0.389%+1.048%
2019-12-02		8.97788.97788.97788.9778-0.788%+0.655%
2019-11-29		9.04919.04919.04919.0491-0.651%-0.138%
2019-11-27		9.10849.10849.10849.1084+0.534%-0.788%
2019-11-26		9.06009.06009.06009.0600-0.253%-0.258%
2019-11-25		9.08309.08309.08309.0830+1.361%-0.511%
2019-11-22		8.96108.96108.96108.9610+0.333%+0.844%
2019-11-21		8.93138.93138.93138.9313-0.258%+1.179%
2019-11-20		8.95448.95448.95448.9544-0.261%+0.918%
2019-11-19		8.97788.97788.97788.9778-0.159%+0.655%
2019-11-18		8.99218.99218.99218.9921-0.196%+0.495%
2019-11-15		9.00989.00989.00989.0098+0.155%+0.297%
2019-11-14		8.99598.99598.99598.9959-0.463%+0.452%
2019-11-13		9.03779.03779.03779.0377-0.820%-0.012%
2019-11-12		9.11249.11249.11249.1124-0.210%-0.832%
2019-11-11		9.13169.13169.13169.1316-0.563%-1.040%
2019-11-08		9.18339.18339.18339.1833-0.245%-1.597%
2019-11-07		9.20599.20599.20599.2059-0.350%-1.839%
2019-11-06		9.23829.23829.23829.2382-0.478%-2.182%
2019-11-05		9.28269.28269.28269.2826+0.595%-2.650%
2019-11-04		9.22779.22779.22779.2277+0.371%-2.071%
2019-11-01		9.19369.19369.19369.1936+1.052%-1.708%
2019-10-31		9.09799.09799.09799.0979-0.288%-0.674%
2019-10-30		9.12429.12429.12429.1242-0.041%-0.960%
2019-10-29		9.12799.12799.12799.1279+0.441%-1.000%
2019-10-28		9.08789.08789.08789.0878+0.017%-0.563%
2019-10-25		9.08639.08639.08639.0863+0.102%-0.547%
2019-10-24		9.07709.07709.07709.0770-0.774%-0.445%
2019-10-23		9.14789.14789.14789.1478+0.221%-1.216%
2019-10-22		9.12769.12769.12769.1276-0.105%-0.997%
2019-10-21		9.13729.13729.13729.1372+1.241%-1.101%
2019-10-18		9.02529.02529.02529.0252+0.009%+0.126%
2019-10-17		9.02449.02449.02449.0244+0.996%+0.135%
2019-10-16		8.93548.93548.93548.9354-0.249%+1.133%
2019-10-15		8.95778.95778.95778.9577+0.932%+0.881%
2019-10-14		8.87508.87508.87508.8750-0.353%+1.821%
2019-10-11		8.90648.90648.90648.9064+0.976%+1.462%
2019-10-10		8.82038.82038.82038.8203+0.170%+2.452%
2019-10-09		8.80538.80538.80538.8053+0.274%+2.627%
2019-10-08		8.78128.78128.78128.7812-1.237%+2.908%
2019-10-07		8.89128.89128.89128.8912-0.746%+1.635%
2019-10-04		8.95808.95808.95808.9580+0.808%+0.877%
2019-10-03		8.88628.88628.88628.8862-0.052%+1.693%
2019-10-02		8.89088.89088.89088.8908-1.192%+1.640%
2019-10-01		8.99818.99818.99818.9981-1.551%+0.428%
2019-09-30		9.13999.13999.13999.1399+0.120%-1.130%
2019-09-27		9.12899.12899.12899.1289-0.425%-1.011%
2019-09-26		9.16799.16799.16799.1679-0.451%-1.432%
2019-09-25		9.20949.20949.20949.2094+1.239%-1.876%
2019-09-24		9.09679.09679.09679.0967-1.058%-0.661%
2019-09-23		9.19409.19409.19409.1940+0.097%-1.712%
2019-09-20		9.18519.18519.18519.1851+0.133%-1.617%
2019-09-19		9.17299.17299.17299.1729-0.161%-1.486%
2019-09-18		9.18779.18779.18779.1877-0.379%-1.645%
2019-09-17		9.22279.22279.22279.2227-0.519%-2.018%
2019-09-16		9.27089.27089.27089.2708+0.880%-2.526%
2019-09-13		9.18999.18999.18999.1899-0.023%-1.668%
2019-09-12		9.19209.19209.19209.1920-1.189%-1.691%
2019-09-11		9.30269.30269.30269.3026+1.771%-2.859%
2019-09-10		9.14079.14079.14079.1407+1.173%-1.139%
2019-09-09		9.03479.03479.03479.0347+1.575%+0.021%
2019-09-06		8.89468.89468.89468.8946+0.201%+1.596%
2019-09-05		8.87688.87688.87688.8768+1.129%+1.800%
2019-09-04		8.77778.77778.77778.7777+0.546%+2.950%
2019-08-30		8.73008.73008.73008.7300+0.162%+3.512%
2019-08-29		8.71598.71598.71598.7159+1.550%+3.679%
2019-08-28		8.58298.58298.58298.5829+1.059%+5.286%
2019-08-27		8.49308.49308.49308.4930-1.171%+6.401%
2019-08-26		8.59368.59368.59368.5936+1.086%+5.155%
2019-08-23		8.50138.50138.50138.5013-2.689%+6.297%
2019-08-22		8.73628.73628.73628.7362+0.330%+3.439%
2019-08-21		8.70758.70758.70758.7075+0.612%+3.780%
2019-08-20		8.65458.65458.65458.6545-0.579%+4.415%
2019-08-19		8.70498.70498.70498.7049+1.328%+3.810%
2019-08-16		8.59088.59088.59088.5908+1.821%+5.189%
2019-08-15		8.43728.43728.43728.4372-0.377%+7.104%
2019-08-14		8.46918.46918.46918.4691-2.805%+6.701%
2019-08-13		8.71358.71358.71358.7135+0.876%+3.708%
2019-08-12		8.63788.63788.63788.6378-0.765%+4.617%
2019-08-09		8.70448.70448.70448.7044-1.221%+3.816%
2019-08-08		8.81208.81208.81208.8120+1.909%+2.549%
2019-08-07		8.64698.64698.64698.6469-0.143%+4.507%
2019-08-06		8.65938.65938.65938.6593+0.429%+4.357%
2019-08-05		8.62238.62238.62238.6223-2.790%+4.805%
2019-08-02		8.86988.86988.86988.8698-0.194%+1.881%
2019-08-01		8.88708.88708.88708.8870-1.081%+1.683%
2019-07-31		8.98418.98418.98418.9841-0.887%+0.584%
2019-07-30		9.06459.06459.06459.0645+0.669%-0.308%
2019-07-29		9.00439.00439.00439.0043-0.257%+0.359%
2019-07-26		9.02759.02759.02759.0275+0.662%+0.101%
2019-07-25		8.96818.96818.96818.9681-0.967%+0.764%
2019-07-24		9.05579.05579.05579.0557+1.321%-0.211%
2019-07-23		8.93768.93768.93768.9376+0.581%+1.108%
2019-07-22		8.88608.88608.88608.8860-0.406%+1.695%
2019-07-19		8.92228.92228.92228.9222-0.073%+1.282%
2019-07-18		8.92878.92878.92878.9287-0.006%+1.208%
2019-07-17		8.92928.92928.92928.9292-0.921%+1.203%
2019-07-16		9.01229.01229.01229.0122+0.158%+0.271%
2019-07-15		8.99808.99808.99808.9980-0.078%+0.429%
2019-07-12		9.00509.00509.00509.0050+0.233%+0.351%
2019-07-11		8.98418.98418.98418.9841-0.162%+0.584%
2019-07-10		8.99878.99878.99878.9987+0.154%+0.421%
2019-07-08		8.98498.98498.98498.9849+0.522%+0.575%
2019-07-03		8.93828.93828.93828.9382+0.729%+1.101%
2019-07-02		8.87358.87358.87358.8735+0.085%+1.838%
2019-07-01		8.86608.86608.86608.8660-0.043%+1.924%
2019-06-28		8.86988.86988.86988.8698+1.212%+1.881%
2019-06-27		8.76368.76368.76368.7636+1.539%+3.115%
2019-06-26		8.63088.63088.63088.6308-0.288%+4.702%
2019-06-25		8.65578.65578.65578.6557-0.210%+4.401%
2019-06-24		8.67398.67398.67398.6739-0.820%+4.182%
2019-06-21		8.74568.74568.74568.7456-0.591%+3.327%
2019-06-20		8.79768.79768.79768.7976+0.564%+2.717%
2019-06-19		8.74838.74838.74838.7483+0.030%+3.295%
2019-06-18		8.74578.74578.74578.7457+0.922%+3.326%
2019-06-17		8.66588.66588.66588.6658+0.148%+4.279%
2019-06-14		8.65308.65308.65308.6530-0.608%+4.433%
2019-06-13		8.70598.70598.70598.7059-0.067%+3.799%
2019-06-12		8.71178.71178.71178.7117-0.165%+3.729%
2019-06-11		8.72618.72618.72618.7261+0.197%+3.558%
2019-06-10		8.70898.70898.70898.7089+0.017%+3.763%
2019-06-07		8.70748.70748.70748.7074+0.325%+3.781%
2019-06-06		8.67928.67928.67928.6792+0.108%+4.118%
2019-06-05		8.66988.66988.66988.6698-0.091%+4.231%
2019-06-04		8.67778.67778.67778.6777+2.249%+4.136%
2019-06-03		8.48688.48688.48688.4868+0.648%+6.478%
2019-05-31		8.43228.43228.43228.4322-1.049%+7.168%
2019-05-30		8.52168.52168.52168.5216-0.493%+6.043%
2019-05-29		8.56388.56388.56388.5638-0.481%+5.521%
2019-05-28		8.60528.60528.60528.6052-0.925%+5.013%
2019-05-24		8.68558.68558.68558.6855+0.687%+4.042%
2019-05-23		8.62628.62628.62628.6262-1.538%+4.758%
2019-05-22		8.76098.76098.76098.7609-0.896%+3.147%
2019-05-21		8.84018.84018.84018.8401+1.075%+2.223%
2019-05-20		8.74618.74618.74618.7461-0.847%+3.321%
2019-05-17		8.82088.82088.82088.8208-1.046%+2.446%
2019-05-16		8.91408.91408.91408.9140+0.524%+1.375%
2019-05-15		8.86758.86758.86758.8675+0.207%+1.907%
2019-05-14		8.84928.84928.84928.8492+0.655%+2.118%
2019-05-13		8.79168.79168.79168.7916-2.005%+2.787%
2019-05-10		8.97158.97158.97158.9715+0.069%+0.726%
2019-05-09		8.96538.96538.96538.9653-0.337%+0.795%
2019-05-08		8.99568.99568.99568.9956-0.560%+0.456%
2019-05-07		9.04639.04639.04639.0463-0.849%-0.107%
2019-05-06		9.12389.12389.12389.1238+1.351%-0.956%
2019-05-02		9.00229.00229.00229.0022-0.475%+0.382%
2019-05-01		9.04529.04529.04529.0452-0.742%-0.095%
2019-04-30		9.11289.11289.11289.1128-0.501%-0.836%
2019-04-29		9.15879.15879.15879.1587+0.036%-1.333%
2019-04-26		9.15549.15549.15549.1554+0.753%-1.298%
2019-04-25		9.08709.08709.08709.0870-1.125%-0.555%
2019-04-24		9.19049.19049.19049.1904-0.021%-1.673%
2019-04-23		9.19239.19239.19239.1923+0.961%-1.694%
2019-04-22		9.10489.10489.10489.1048-0.714%-0.749%
2019-04-18		9.17039.17039.17039.1703-0.484%-1.458%
2019-04-17		9.21499.21499.21499.2149-0.414%-1.935%
2019-04-16		9.25329.25329.25329.2532+0.085%-2.341%
2019-04-15		9.24539.24539.24539.2453-0.520%-2.257%
2019-04-12		9.29369.29369.29369.2936+0.054%-2.765%
2019-04-11		9.28869.28869.28869.2886-0.027%-2.713%
2019-04-10		9.29119.29119.29119.2911+1.296%-2.739%
2019-04-09		9.17229.17229.17229.1722-1.018%-1.478%
2019-04-08		9.26659.26659.26659.2665-0.400%-2.481%
2019-04-05		9.30379.30379.30379.3037+0.839%-2.871%
2019-04-04		9.22639.22639.22639.2263+0.565%-2.056%
2019-04-03		9.17459.17459.17459.1745+0.295%-1.503%
2019-04-02		9.14759.14759.14759.1475-0.578%-1.212%
2019-04-01		9.20079.20079.20079.2007+1.321%-1.784%
2019-03-29		9.08079.08079.08079.0807-0.231%-0.486%
2019-03-28		9.10179.10179.10179.1017+0.277%-0.715%
2019-03-27		9.07669.07669.07669.0766+0.297%-0.441%
2019-03-26		9.04979.04979.04979.0497+1.163%-0.145%
2019-03-25		8.94578.94578.94578.9457+0.524%+1.016%
2019-03-22		8.89918.89918.89918.8991-2.579%+1.545%
2019-03-21		9.13479.13479.13479.1347+0.565%-1.074%
2019-03-20		9.08349.08349.08349.0834-0.478%-0.515%
2019-03-19		9.12709.12709.12709.1270-0.715%-0.990%
2019-03-15		9.19279.19279.19279.1927+0.187%-1.698%
2019-03-14		9.17559.17559.17559.1755-0.999%-1.514%
2019-03-13		9.26819.26819.26819.2681+0.122%-2.498%
2019-03-12		9.25689.25689.25689.2568-0.188%-2.379%
2019-03-11		9.27429.27429.27429.2742+1.449%-2.562%
2019-03-08		9.14179.14179.14179.1417-0.220%-1.150%
2019-03-07		9.16199.16199.16199.1619-0.722%-1.368%
2019-03-06		9.22859.22859.22859.2285-1.494%-2.079%
2019-03-05		9.36859.36859.36859.3685-0.462%-3.543%
2019-03-04		9.41209.41209.41209.4120-0.192%-3.989%
2019-03-01		9.43019.43019.43019.4301+0.233%-4.173%
2019-02-28		9.40829.40829.40829.4082-0.019%-3.950%
2019-02-27		9.41009.41009.41009.4100-0.422%-3.968%
2019-02-26		9.44999.44999.44999.4499-0.499%-4.374%
2019-02-25		9.49739.49739.49739.4973-0.776%-4.851%
2019-02-22		9.57169.57169.57169.5716+1.408%-5.589%
2019-02-21		9.43879.43879.43879.4387-1.128%-4.260%
2019-02-20		9.54649.54649.54649.5464-0.123%-5.340%
2019-02-19		9.55829.55829.55829.5582+0.702%-5.457%
2019-02-15		9.49169.49169.49169.4916+0.971%-4.794%
2019-02-14		9.40039.40039.40039.4003-0.686%-3.869%
2019-02-13		9.46529.46529.46529.4652+0.502%-4.528%
2019-02-12		9.41799.41799.41799.4179+0.556%-4.049%
2019-02-11		9.36589.36589.36589.3658+0.619%-3.515%
2019-02-08		9.30829.30829.30829.3082-0.284%-2.918%
2019-02-07		9.33479.33479.33479.3347-0.246%-3.193%
2019-02-06		9.35779.35779.35779.3577-0.054%-3.431%
2019-02-05		9.36289.36289.36289.3628+0.397%-3.484%
2019-02-04		9.32589.32589.32589.3258+0.239%-3.101%
2019-02-01		9.30369.30369.30369.3036+0.167%-2.870%
2019-01-31		9.28819.28819.28819.2881+0.828%-2.708%
2019-01-30		9.21189.21189.21189.2118+0.379%-1.902%
2019-01-29		9.17709.17709.17709.1770-0.159%-1.530%
2019-01-25		9.19169.19169.19169.1916+0.591%-1.686%
2019-01-24		9.13769.13769.13769.1376+0.354%-1.105%
2019-01-23		9.10549.10549.10549.1054-0.093%-0.756%
2019-01-22		9.11399.11399.11399.1139-1.267%-0.848%
2019-01-18		9.23099.23099.23099.2309-0.181%-2.105%
2019-01-17		9.24769.24769.24769.2476+0.172%-2.282%
2019-01-16		9.23179.23179.23179.2317+0.732%-2.113%
2019-01-15		9.16469.16469.16469.1646+0.524%-1.397%
2019-01-14		9.11689.11689.11689.1168+11.213%-0.880%
2018-12-21		8.19768.19768.19768.1976-2.227%+10.235%
2018-12-20		8.38438.38438.38438.38430.000%+7.780%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC