$29.20 0.00 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGW historical data

Date Open High Low Close Volume
12/9/201629.2329.2529.1129.2076,889
12/8/201629.1029.2428.9229.2029,426
12/7/201629.0229.2828.9929.1955,465
12/6/201629.0129.1428.9429.0961,325
12/5/201629.0129.1528.8929.0483,911
12/2/201628.8328.9428.7728.87432,338
12/1/201628.8428.9328.7028.7535,054
11/30/201629.1829.1928.8928.8929,958
11/29/201629.1029.2429.0429.1623,808
11/28/201629.2429.3329.1129.11112,309
11/25/201629.2229.3029.1229.3015,408
11/23/201629.3029.3029.1729.17122,360
11/21/201628.9729.1928.9529.1930,324
11/18/201628.9929.0428.9128.9229,300
11/17/201629.1629.2229.0329.1129,345
11/16/201628.8928.9828.7828.9868,142
11/15/201628.6428.9428.6428.9467,030
11/14/201628.9928.9928.6328.7455,738
11/11/201628.9529.1328.9329.1025,487
11/10/201629.1129.2028.8129.1540,134
11/9/201628.8329.3628.8329.2344,775
11/8/201628.9629.1728.9229.1077,626
11/7/201628.8228.9028.6828.9030,026
11/4/201628.5028.6728.3828.4762,230
11/3/201628.6828.6828.5128.5681,101
11/2/201628.9628.9628.7628.7672,117
11/1/201629.3429.3428.9229.0334,443
10/31/201629.2629.3729.1229.3363,307
10/28/201629.2029.2929.1129.1935,617
10/27/201629.2729.2929.1129.1342,574
10/26/201629.2629.3829.2029.2946,736
10/25/201629.5029.5429.2129.3892,559
10/24/201629.6929.8229.5429.6435,767
10/21/201629.4929.6129.4129.5851,412
10/20/201629.5929.7129.5429.6449,239
10/19/201629.6729.7429.5729.6962,426
10/18/201629.6229.7229.5229.6219,569
10/17/201629.3829.3929.2729.3535,721
10/14/201629.5329.6029.3329.3653,235
10/13/201629.2929.5329.1729.4116,958
10/12/201629.3429.5429.3129.4371,613
10/11/201629.7029.7029.2529.3437,220
10/10/201629.8429.9029.7429.7638,018
10/7/201630.0030.0029.6429.7740,109
10/6/201630.1730.2530.0130.1924,033
10/5/201630.4330.4530.3030.33183,371
10/4/201630.7630.7830.3730.4547,251
10/3/201630.8330.8930.7130.80200,163
9/30/201630.7631.0030.7430.9128,256
9/29/201631.0631.0930.6930.7635,820
9/28/201630.7831.0530.7731.0556,719
9/27/201630.6330.7830.5430.7344,167
9/26/201630.7130.7330.5830.6423,412
9/23/201631.0031.0030.8130.8239,341
9/22/201630.9631.2030.9631.1342,113
9/21/201630.3830.7330.1630.7024,145
9/20/201630.5630.5630.3330.3553,213
9/19/201630.3230.4530.2430.3230,739
9/16/201630.0530.0529.8629.9623,286
9/15/201629.9930.2429.9530.2249,600
9/14/201629.8930.0929.8629.9150,028
9/13/201630.2630.2629.8129.8748,071
9/12/201630.0130.4529.8830.4289,767
9/9/201630.7630.7630.1530.1593,730
9/8/201631.1431.1931.0331.0546,836
9/7/201631.1031.1031.0231.0838,464
9/6/201631.0131.1731.0131.1324,867
9/2/201630.5030.8030.5030.7921,601
9/1/201630.3330.3530.1630.2677,287
8/31/201630.4230.4330.2430.3273,027
8/30/201630.5430.6330.3130.3875,292
8/29/201630.5030.6330.4330.5626,419
8/26/201630.7330.9030.3030.3928,043
8/25/201630.5530.6430.5230.5617,921
8/24/201630.6930.7030.5630.5832,106
8/23/201630.9030.9030.7430.7537,510
8/22/201630.6030.7730.6030.7495,018
8/19/201630.7230.7630.5530.7527,835
8/18/201630.8130.8430.7030.8460,240
8/17/201630.5730.6530.3330.6450,667
8/16/201630.7030.7030.5930.61134,663
8/15/201630.5130.7230.5130.6750,440
8/12/201630.6230.6430.4230.4736,272
8/11/201630.5030.5930.3630.5246,003
8/10/201630.3030.3630.2330.2930,813
8/9/201630.1130.2130.1030.1332,130
8/8/201630.1130.1129.9529.9713,099
8/5/201630.0230.0929.9229.9964,657
8/4/201630.0030.1229.9529.9758,281
8/3/201629.9029.9429.7829.8635,041
8/2/201630.2030.3129.9129.98100,265
8/1/201630.4330.4330.1730.2025,315
7/29/201630.2130.4730.2030.3735,641
7/28/201630.3530.3830.2130.2996,751
7/27/201630.2330.2930.0330.1455,119
7/26/201630.1030.2130.0930.1645,210
7/25/201630.0830.1129.9130.0126,093
7/22/201630.0330.0429.8730.0472,113
7/21/201630.1930.1929.9930.0621,921
7/20/201630.1530.2430.1230.1830,519
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center