$25.78 +0.04 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGW historical data

Date Open High Low Close Volume
2/9/201625.4825.9225.4025.7847,300
2/8/201625.8325.8325.5025.7478,468
2/5/201626.4026.4026.0626.1024,896
2/4/201626.3226.6626.3226.4331,021
2/3/201626.2226.4325.7826.31211,566
2/2/201626.3626.3626.0326.05167,375
2/1/201626.5126.8126.4726.6924,451
1/29/201626.0526.5826.0526.5826,380
1/28/201626.0026.0825.8225.9625,619
1/27/201625.8526.2325.6925.7861,683
1/26/201625.4025.8825.4025.8619,781
1/25/201625.6425.6525.3825.3938,619
1/22/201625.4525.7125.4525.6529,437
1/21/201624.9525.1524.7425.0170,572
1/20/201625.0025.2424.5425.12343,102
1/19/201625.5025.5625.1125.29192,384
1/15/201625.2025.3324.9225.16121,332
1/14/201625.6025.9825.5225.86141,396
1/13/201626.0026.1625.5425.5429,049
1/12/201625.9526.0025.6525.8749,129
1/11/201625.8525.9125.5625.8539,083
1/8/201626.0026.0025.7025.7033,216
1/7/201626.0326.3225.8525.85100,376
1/6/201626.3426.4626.1626.3630,320
1/5/201626.9126.9626.5826.7469,487
1/4/201626.7926.9126.3626.8471,352
12/31/201527.3627.3927.1227.1434,963
12/30/201527.6127.6927.4227.4247,973
12/29/201527.6527.7427.4827.6191,832
12/28/201527.4727.4727.2627.3730,884
12/24/201527.3927.5227.3427.4623,915
12/23/201527.7127.9427.5927.8365,258
12/22/201527.2427.3927.1027.3438,349
12/21/201527.4127.5627.1427.3064,854
12/18/201527.5127.6027.2427.2460,645
12/17/201527.9427.9927.5327.5371,083
12/16/201527.7928.0327.6127.9348,383
12/15/201527.6527.8027.5727.6331,639
12/14/201527.6227.7327.4527.6994,227
12/11/201527.6827.7627.4927.5236,151
12/10/201528.1028.1027.9227.9450,035
12/9/201528.0628.3828.0028.0923,985
12/8/201528.1628.2327.8328.1529,272
12/7/201528.6428.9328.3828.5143,992
12/4/201528.4228.7628.4028.6755,414
12/3/201528.5728.6128.3028.41113,277
12/2/201528.7328.7628.4528.4628,890
12/1/201528.8228.9228.7028.8350,893
11/30/201528.7228.8128.6428.7225,399
11/27/201528.5528.7628.5428.705,386
11/25/201528.4628.5428.4128.4418,555
11/24/201528.2928.5028.1928.4078,446
11/23/201528.6028.6928.5028.5140,394
11/20/201528.7528.8528.6728.7385,205
11/19/201528.5928.6828.5628.5634,548
11/18/201528.2228.5128.1428.5128,883
11/17/201528.3528.3528.0528.09206,726
11/16/201527.7828.2127.7828.17125,842
11/13/201527.6627.9027.6627.7312,173
11/12/201528.0128.0927.7927.7930,791
11/11/201528.3728.4128.2128.2162,032
11/10/201528.0728.2128.0628.1913,468
11/9/201528.3328.3328.0128.1223,961
11/6/201528.6628.6628.3028.4813,137
11/5/201528.7928.8328.6528.7811,824
11/4/201528.7528.8428.5928.6612,813
11/3/201528.4728.7528.4728.6921,981
10/30/201528.2628.4328.2328.3221,055
10/29/201528.1028.2328.0628.1731,528
10/28/201528.2528.4928.0528.3775,174
10/27/201528.3528.3728.1428.1816,246
10/26/201528.6728.6728.5228.6121,703
10/23/201528.6728.7328.5528.6979,000
10/22/201528.1528.5728.1528.5414,069
10/21/201528.3628.4628.1128.1135,791
10/20/201528.2028.3828.1428.2737,159
10/19/201528.0228.1528.0028.1325,768
10/16/201528.2528.2528.1128.2350,954
10/15/201528.0028.3527.9328.3445,640
10/14/201527.8627.9927.7627.8146,128
10/13/201527.7627.9627.6627.6621,529
10/12/201527.9127.9627.8127.859,015
10/9/201528.1528.1527.9427.9948,794
10/8/201527.5528.1327.5528.1317,085
10/7/201527.5527.8327.5227.7516,343
10/6/201527.3627.4927.2127.349,001
10/5/201526.9827.4026.9127.3117,788
10/2/201526.3026.9026.2326.90204,123
10/1/201526.5526.5526.1326.3139,324
9/30/201526.3626.4126.1126.4022,485
9/29/201525.8626.0125.8225.8983,559
9/28/201526.0326.1725.8225.8538,059
9/25/201526.3526.3726.1126.1141,865
9/24/201525.8026.0825.7626.0441,397
9/23/201526.1426.1525.9525.9741,723
9/22/201526.0626.1926.0026.1733,521
9/21/201526.5926.6926.4826.5025,923
9/18/201526.6326.7926.4326.4971,289
9/17/201526.9927.3026.9227.0617,682
9/16/201527.0027.1226.8727.0917,943
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center