Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF $29.18

down 0.00


27/8/2014 04:00 PM  |  NYSEARCA : CGW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGW historical data

Date Open High Low Close Volume
8/26/201429.3329.3329.1829.1830,455
8/25/201429.2529.3029.0629.2350,473
8/22/201429.2329.2329.0129.0415,986
8/21/201429.1929.2129.0129.2118,082
8/20/201429.0329.0528.9329.02129,726
8/19/201428.9929.0728.9628.9661,860
8/18/201428.9029.0028.8228.9765,915
8/15/201428.7628.8628.5128.7173,137
8/14/201428.6528.7728.6028.7742,532
8/13/201428.6028.6528.4828.58105,992
8/12/201428.4528.5328.3828.4472,914
8/11/201428.3928.5828.3928.4390,589
8/8/201428.1628.3628.0128.28128,295
8/7/201428.1628.2027.9128.0096,874
8/6/201428.0028.1928.0028.0516,618
8/5/201428.2328.3228.0028.0576,218
8/4/201428.3028.3928.1028.35129,755
8/1/201428.3028.4328.1028.2371,666
7/31/201428.8528.8528.4228.4260,879
7/30/201429.2629.2629.0029.0557,601
7/29/201429.4829.4829.1129.1164,143
7/28/201429.3729.4629.2029.3832,460
7/25/201429.6529.6729.4329.5028,466
7/24/201429.8429.8429.6229.7121,394
7/23/201429.8729.8729.6429.6822,460
7/22/201429.8429.8429.6529.7243,896
7/21/201429.6229.6829.5129.6557,455
7/18/201429.3729.7629.2729.7525,759
7/17/201429.6529.6929.2929.3435,731
7/16/201429.7429.8329.6129.7360,600
7/15/201429.7529.8729.5829.7020,860
7/14/201429.8329.8329.7529.7925,310
7/11/201429.5629.6429.4629.6357,556
7/10/201429.5129.6029.4329.4958,825
7/9/201429.8429.8729.7129.8662,272
7/8/201430.0230.0229.7529.8862,359
7/7/201430.2030.2030.0130.0317,676
7/3/201430.2730.3230.2030.3122,491
7/2/201430.3730.4330.1630.2077,817
7/1/201430.3730.4630.2630.3338,382
6/30/201430.1530.2029.9930.1325,958
6/27/201430.0730.1529.9730.1515,246
6/26/201430.1030.2029.9530.0728,447
6/25/201429.9130.1129.9030.1029,227
6/24/201430.1830.3430.0630.0846,253
6/20/201430.4230.4230.1830.3665,736
6/19/201430.3030.3030.2030.2837,654
6/18/201430.0630.2429.9130.2452,851
6/17/201429.9930.0729.9330.0143,821
6/16/201430.0730.0729.9330.0058,785
6/13/201430.0830.1329.9830.0424,526
6/12/201430.1230.1229.8629.8630,012
6/11/201430.1030.1029.9830.0128,329
6/10/201430.2030.2230.0730.1839,567
6/9/201430.1430.2630.0530.2433,233
6/6/201430.0030.0829.9030.0844,541
6/5/201429.6929.9029.5129.8723,859
6/4/201429.5429.6029.4729.5752,594
6/3/201429.6029.6229.5029.6250,150
6/2/201429.6929.7029.5229.67120,981
5/30/201429.5329.5729.4329.5342,784
5/29/201429.5929.5929.3429.4075,059
5/28/201429.4629.5129.3629.4835,072
5/27/201429.3629.5229.3629.4753,787
5/23/201429.1029.3529.1029.3128,497
5/22/201429.0129.2429.0129.2263,268
5/21/201428.8428.9528.8028.9433,729
5/20/201428.8229.0128.7128.8046,699
5/19/201428.9028.9928.8628.9922,878
5/16/201428.8728.9028.7228.9017,451
5/15/201428.9928.9928.6728.8460,632
5/13/201429.3729.4729.2129.3091,627
5/12/201428.9629.2828.9629.2354,408
5/8/201428.8929.0128.7728.8038,748
5/7/201428.9128.9528.7228.9555,634
5/6/201429.0229.0228.8328.8841,417
5/5/201428.9528.9828.7128.9123,339
5/2/201428.8529.0828.8529.0178,190
5/1/201429.0229.0228.8528.9827,652
4/30/201428.8629.1328.8028.9974,415
4/29/201428.8528.9428.7828.8228,620
4/28/201428.7328.7628.3928.6744,235
4/25/201428.8828.9928.6828.7132,894
4/24/201429.0329.0328.8128.9353,929
4/23/201428.9829.0228.8928.9652,433
4/22/201429.0629.1428.9428.9767,393
4/21/201428.9829.0228.8429.0044,728
4/17/201428.8228.9528.8228.9531,045
4/16/201428.7328.8728.6028.85100,624
4/15/201428.3628.5428.1328.5033,245
4/14/201428.5728.5728.3328.4340,407
4/11/201428.5828.7028.5028.5226,180
4/10/201429.2729.2928.8328.8317,597
4/9/201428.9929.2928.8629.29134,355
4/8/201428.7328.8428.6328.8133,228
4/7/201429.0129.0128.7028.8216,811
4/4/201429.3129.3128.8728.9427,697
4/3/201429.2429.2428.9929.1248,890
4/2/201429.3229.3229.2529.3135,499
4/1/201429.2029.3029.1629.3021,144
Trading Center