$29.42 -0.43 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF - NYSEARCA

May. 26, 2015 | 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
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
4/7/201529.2029.2528.9128.9157,331
4/6/201528.7929.1528.7928.9887,229
4/2/201528.5528.7228.4328.6785,201
4/1/201528.3828.3928.2528.3633,561
3/31/201528.3428.3428.1228.1952,468
3/30/201528.4128.5028.3328.4073,316
3/27/201528.2028.3228.1628.3212,541
3/26/201528.2028.4028.1328.2047,211
3/25/201528.6928.6928.3228.32139,139
3/24/201528.7028.7428.5128.5148,666
3/23/201528.7028.7128.4528.5581,107
3/20/201528.4628.5728.3128.5020,874
3/19/201528.3128.3128.0528.1638,779
3/18/201527.6928.5027.6928.4188,215
3/17/201527.7327.8327.6027.7626,771
3/16/201527.5127.7227.4827.6519,475
3/13/201527.5427.5427.2627.41105,394
3/12/201527.4527.6727.4527.6425,472
3/11/201527.4327.4327.2027.3455,052
3/10/201527.5427.6927.3027.30136,184
3/9/201527.7027.8227.6227.7541,666
3/6/201528.0628.0627.6627.6829,095
3/5/201528.0628.1828.0328.1127,278
3/4/201528.0328.0327.7227.9731,558
3/3/201528.2828.3828.1628.2325,073
3/2/201528.4528.4928.3228.3978,174
2/27/201528.3628.5428.3628.3923,789
2/26/201528.5628.5628.3628.4036,349
2/25/201528.5628.7928.5328.6114,985
2/24/201528.5328.7228.3528.64103,670
2/23/201528.2928.5228.2528.4127,196
2/20/201528.0728.5528.0728.4750,384
2/19/201528.3028.3328.1728.1821,289
2/18/201527.9428.2727.9428.2721,944
2/17/201528.1428.2327.9528.1225,421
2/13/201528.2028.4728.0028.1259,925
2/12/201527.8528.1427.8528.1430,370
2/11/201527.7527.8927.5927.82272,875
2/10/201527.6427.8027.5627.7644,315
2/9/201527.6327.7627.5527.6117,142
2/6/201528.1128.1127.7927.8027,656
2/5/201527.9428.1627.9128.1666,291
2/4/201528.1428.1427.7827.78149,172
2/3/201528.0928.2927.9028.2764,229
2/2/201527.7627.8727.5527.8423,440
1/30/201527.8627.9027.5927.5922,949
1/29/201527.8328.1027.7228.0934,968
1/28/201528.1028.1027.6627.7419,990
1/27/201527.8428.0627.7728.0226,408
1/26/201527.9928.1027.8528.0318,241
1/23/201528.1128.1127.8427.8478,201
1/22/201527.8728.1927.8128.1433,598
1/21/201527.7627.9527.7327.9264,843
1/20/201527.8627.8627.6327.8213,910
1/16/201527.5727.7227.4227.7214,243
1/15/201527.8127.9127.5327.5439,258
1/14/201527.3127.6427.3027.5937,368
1/13/201527.6327.8627.3127.4915,510
1/12/201527.5427.5427.3927.4639,227
1/9/201527.7127.7527.5527.5536,691
1/8/201527.5627.6827.4027.5930,874
1/6/201527.2627.4826.9327.11750,901
1/5/201527.8227.8227.2527.2953,108
1/2/201528.2228.2227.8027.9624,935
12/31/201428.3628.4328.0628.0636,392
12/30/201428.4828.4828.1728.2432,996
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center