$26.74 +0.48 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGW historical data

Date Open High Low Close Volume
8/27/201526.5226.8626.5026.7434,071
8/26/201526.2726.3325.7326.2650,742
8/25/201526.5326.6425.9025.9071,341
8/24/201526.3026.7324.5026.01127,633
8/21/201527.1327.2626.7926.81147,314
8/20/201527.5527.7127.2927.2928,962
8/19/201527.8428.0027.7027.9131,733
8/18/201528.1628.2128.0228.0623,270
8/17/201528.0528.2328.0028.2319,931
8/14/201528.0728.2228.0528.1435,750
8/13/201528.0128.1027.9128.0052,055
8/12/201527.8528.0927.7628.0489,019
8/11/201528.2928.2928.0928.2429,692
8/10/201528.2328.5228.2328.4920,788
8/7/201528.0928.2128.0528.1810,532
8/6/201528.3528.3528.2228.3041,495
8/5/201528.3628.4028.2428.2552,056
8/4/201528.2828.4028.1428.2616,875
8/3/201528.3628.3828.1128.2433,237
7/31/201528.3828.5128.2928.3431,219
7/30/201528.0828.2328.0828.1914,595
7/29/201528.0528.2428.0028.1718,928
7/28/201527.9228.0427.7728.0118,004
7/27/201527.8227.8827.6627.7124,024
7/24/201528.1828.2727.9227.9425,607
7/23/201528.4128.4328.2228.2361,350
7/22/201528.2128.2628.1628.2431,275
7/21/201528.5728.6128.3228.3938,506
7/20/201528.6828.6828.5028.5829,650
7/17/201528.6828.6828.4928.5126,991
7/16/201528.6228.6728.5428.6436,992
7/15/201528.5228.5228.2528.3327,912
7/14/201528.4328.5828.4328.5824,332
7/13/201528.3728.4428.3628.4224,281
7/10/201528.2628.4528.2328.3452,330
7/9/201527.9928.0427.7027.7721,203
7/8/201527.6927.7627.4427.4659,475
7/7/201527.8127.9927.5027.9946,756
7/6/201528.1828.2527.9728.0043,671
7/2/201528.7528.8028.6128.7120,334
7/1/201528.7128.7828.4728.5566,276
6/30/201528.7128.7528.4228.5825,825
6/29/201528.7528.8128.4128.4140,518
6/26/201529.1229.1228.9729.0926,104
6/25/201529.2629.2629.0329.0317,452
6/24/201529.2629.3429.2529.2924,419
6/23/201529.2629.3329.2329.3328,021
6/22/201529.1629.3629.1629.2526,829
6/19/201528.8128.9028.7828.8317,108
6/18/201528.6229.0028.5728.9027,728
6/17/201528.6128.7028.4528.6236,553
6/16/201528.6428.7528.5428.7226,441
6/15/201528.7628.9128.5828.7345,544
6/12/201529.0729.1829.0129.1324,266
6/11/201529.2129.3029.1329.2573,536
6/10/201529.0629.2929.0629.2245,753
6/9/201528.8728.9328.7828.8292,535
6/8/201528.9728.9728.8328.8835,577
6/5/201529.0329.0328.8328.9784,210
6/4/201529.4829.5329.1729.2543,568
6/3/201529.5929.7029.4729.5732,127
6/2/201529.4029.5829.2929.4457,469
6/1/201529.5129.8029.2629.3735,552
5/29/201529.5229.5729.2829.4053,457
5/28/201529.5529.6529.4329.5945,870
5/27/201529.2929.7529.2629.74120,745
5/26/201529.7529.8429.3029.42154,539
5/22/201530.0030.0029.8129.8556,491
5/21/201530.0230.0829.9830.0628,041
5/20/201530.0130.1429.9030.0571,265
5/19/201530.0230.0229.8729.9460,273
5/18/201530.0230.0829.8230.0434,992
5/15/201530.1430.1430.0030.0526,285
5/14/201530.0330.1029.9530.1054,439
5/13/201529.8529.9129.7329.8033,889
5/12/201529.4529.6129.3329.5931,467
5/11/201529.6029.6229.5329.5424,113
5/8/201529.5329.7029.5129.6352,097
5/7/201528.9229.0928.9029.0022,968
5/6/201529.0229.0428.8829.0236,972
5/5/201529.2429.2928.9128.9186,173
5/4/201529.3329.4929.3329.3730,713
5/1/201529.2629.2629.0629.2028,082
4/30/201529.3529.3729.1429.21119,313
4/29/201529.4929.5429.3429.4243,858
4/28/201529.5629.6329.4029.5964,383
4/27/201529.8329.8829.7129.7256,427
4/24/201529.5729.7529.5229.7242,307
4/23/201529.2729.6429.2729.6056,387
4/22/201529.3029.4229.1729.3141,583
4/21/201529.5429.5429.2929.3443,539
4/20/201529.3129.4329.2629.3457,376
4/17/201529.3329.4029.1629.2265,557
4/16/201529.3829.5929.3729.4793,152
4/15/201529.2829.4229.1829.37237,589
4/14/201529.1729.1928.9829.1763,876
4/13/201529.1229.1829.0029.0792,240
4/10/201529.1629.1629.0529.1548,892
4/9/201529.1829.1828.9129.0762,618
4/8/201529.2529.2528.9529.04102,170
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!