$31.05 +0.32 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF -

Sep. 28, 2016 | 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
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
7/19/201630.0830.1629.9830.0967,685
7/18/201630.1730.2330.0930.1434,851
7/15/201630.2630.3430.1130.2131,751
7/14/201630.3730.3730.2230.2521,978
7/13/201630.1130.2930.1030.1256,435
7/12/201630.0430.1729.9830.0320,372
7/11/201629.8730.0629.8630.0236,858
7/8/201629.4829.7729.4229.7568,163
7/7/201629.4529.5429.1529.2944,980
7/6/201629.2629.4629.0629.4226,428
7/5/201629.5929.6129.3229.4744,498
7/1/201630.0530.2429.9530.0122,981
6/30/201629.6629.9929.5829.99113,088
6/29/201629.2729.4929.2729.4565,565
6/28/201628.7628.8628.5928.8657,785
6/27/201628.3928.4927.9328.22157,923
6/24/201628.9729.2928.5128.7996,306
6/23/201630.3230.5030.1730.5028,668
6/22/201630.0730.1329.9729.9728,700
6/21/201630.0530.1129.9029.9432,820
6/20/201630.0030.0629.8829.9424,319
6/17/201629.2529.3329.1029.32102,764
6/16/201628.7729.1728.6629.1645,071
6/15/201629.2229.3129.1329.1429,918
6/14/201629.2229.2229.0229.08178,409
6/13/201629.3729.5729.2829.3490,357
6/10/201629.8829.9229.5229.6548,963
6/9/201630.2430.2830.0830.25109,496
6/8/201630.3830.4730.3130.4052,282
6/7/201630.2330.3130.2030.25119,506
6/6/201629.9030.0429.8929.9959,383
6/3/201629.4529.8529.4529.8246,213
6/2/201629.5029.6429.4529.6460,788
6/1/201629.3729.6729.3729.6434,408
5/31/201629.7529.7529.4029.5427,481
5/27/201629.4129.5429.4129.5034,903
5/26/201629.5529.6129.4229.47133,637
5/25/201629.4129.4529.3529.4253,299
5/24/201629.0029.3528.9629.2774,858
5/23/201628.8928.9428.7828.8096,784
5/20/201628.6828.8928.6828.7752,765
5/19/201628.5028.5828.3628.51131,117
5/18/201628.6328.9328.5028.5854,597
5/17/201629.1029.1028.7028.7654,595
5/16/201628.8129.1728.8129.0779,387
5/13/201629.0729.2128.7528.8043,590
5/12/201629.1929.2329.0229.1564,032
5/11/201629.0629.1828.9829.0067,741
5/10/201629.0229.1329.0029.1138,572
5/9/201629.0729.0728.8128.8853,776
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center