$28.77 +0.08 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF - NYSEARCA

Dec. 22, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGW historical data

Date Open High Low Close Volume
12/19/201428.6628.7428.4628.6922,482
12/18/201428.1928.6928.1928.69121,680
12/17/201427.4328.0527.4327.9984,388
12/16/201427.4527.9827.4027.6531,446
12/15/201427.9727.9727.4427.5441,169
12/12/201427.8928.0527.6627.6860,854
12/11/201427.9728.2527.9227.9423,108
12/10/201428.4128.4127.9427.9720,643
12/9/201428.0328.2527.9728.1941,346
12/8/201428.3728.4828.1428.15162,353
12/5/201428.4528.5928.4528.5011,584
12/4/201428.4528.6428.4228.5136,045
12/3/201428.4328.6528.4328.6018,951
12/2/201428.5328.5328.3428.43357,217
12/1/201428.6228.6228.3528.4436,995
11/28/201428.9328.9328.6428.6416,854
11/26/201428.9829.1128.8929.1123,057
11/25/201429.0029.0028.8328.9443,034
11/24/201428.8928.8928.6328.7920,189
11/21/201428.8328.8428.6628.7021,593
11/20/201428.5328.6428.5328.5614,934
11/19/201428.7528.7528.4828.6723,662
11/18/201428.4728.7428.4728.65260,928
11/17/201428.3628.3928.2028.3012,926
11/14/201428.2328.4028.1628.3735,806
11/13/201428.4528.5228.3228.3929,182
11/12/201428.4928.5128.3328.4638,066
11/11/201428.5028.6028.4328.57187,022
11/10/201428.4928.5028.4028.4719,632
11/7/201428.2028.3828.0728.3229,768
11/6/201428.2628.3528.1228.2478,340
11/5/201428.0928.2728.0528.2436,323
11/4/201428.0328.0727.8828.0124,441
11/3/201428.2028.2928.0328.0838,968
10/31/201428.2628.2628.0628.2329,030
10/30/201427.7928.1227.7728.0327,760
10/29/201428.0528.1127.7127.8533,358
10/28/201427.8828.0827.8128.0570,934
10/27/201427.6827.7027.5227.6312,635
10/24/201427.5727.8227.5727.8122,980
10/23/201427.6127.7727.5227.6727,653
10/22/201427.5127.6227.2727.2970,388
10/21/201427.1327.4327.1327.4134,746
10/20/201426.8427.0726.8027.0724,344
10/17/201426.8326.9126.6426.7873,874
10/16/201425.7826.5525.6526.3938,645
10/15/201426.2226.4025.7926.29136,299
10/14/201426.3526.7626.3526.4653,767
10/13/201426.4926.5126.2026.2153,001
10/10/201426.5026.5126.2526.2933,882
10/9/201427.1827.2026.5426.5673,825
10/8/201426.6627.2326.6627.2138,476
10/7/201427.0827.0826.6626.67452,803
10/6/201427.1527.2927.1027.2046,323
10/3/201427.0627.1226.9427.0125,500
10/2/201427.0227.0826.7627.0330,620
10/1/201427.5527.5527.1527.17123,872
9/30/201427.5027.7327.5027.5437,657
9/29/201427.6427.7027.4927.6324,026
9/26/201427.8527.9027.6927.8019,635
9/25/201428.0428.0527.7527.7738,235
9/24/201428.0928.1527.8628.1133,502
9/23/201428.1428.1427.9227.9534,576
9/22/201428.4328.4728.2328.3130,713
9/19/201428.8028.8128.5128.5629,707
9/18/201428.5828.6328.5228.6327,756
9/17/201428.6328.6928.4928.5011,000
9/16/201428.5028.7028.3828.5818,837
9/15/201428.5428.6228.5228.5520,397
9/12/201428.7528.7528.5228.5356,133
9/11/201428.6328.7528.6128.6825,914
9/10/201428.5928.7328.5228.6877,901
9/9/201428.8428.8428.6028.6232,137
9/8/201429.0329.0328.7528.8426,917
9/5/201429.0329.1328.9729.1318,084
9/4/201429.2029.2228.9629.0335,925
9/3/201429.2229.2629.1129.1665,946
9/2/201429.1729.1728.9329.0190,752
8/29/201429.0529.0828.9029.0834,666
8/28/201429.1029.1028.9029.0520,908
8/27/201429.3429.3429.0729.1898,938
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center