$29.50 +0.03 (%) Claymore Tr 2 Shs Guggenheim S&P Global Water Index ETF -

May. 27, 2016 | 04:00 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
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
5/6/201628.7728.9428.6828.87107,981
5/5/201628.9028.9428.6528.70152,856
5/4/201628.9929.0428.8428.93147,144
5/3/201629.3229.3429.1029.1326,987
5/2/201629.4529.5829.2529.5545,348
4/29/201629.2429.3829.1429.2751,167
4/28/201629.2229.4629.1629.1727,102
4/27/201629.1529.3029.0429.2278,800
4/26/201629.0029.0928.9229.0626,200
4/25/201628.8028.8928.7028.7639,926
4/22/201628.6328.8428.6328.8217,332
4/21/201628.9328.9328.6128.6242,628
4/20/201629.0729.1728.9529.0126,899
4/19/201629.1329.2529.0329.1848,245
4/18/201628.6528.8928.6528.8541,108
4/15/201628.5128.7028.5028.6248,286
4/14/201628.4928.5428.4128.4937,715
4/13/201628.3228.4928.2328.4731,347
4/12/201628.1528.3627.9928.3059,347
4/11/201628.0728.2328.0228.0941,953
4/8/201627.9028.0127.8427.9039,779
4/7/201627.6027.6827.4427.5651,383
4/6/201627.5927.7427.4127.7457,148
4/5/201627.5527.6127.4627.4641,341
4/4/201628.1728.1727.8227.8566,564
4/1/201627.7328.0627.6528.0050,276
3/31/201628.2028.3028.0728.1035,598
3/30/201628.2728.3628.2028.2053,887
3/29/201627.5328.1027.5328.0761,393
3/28/201627.6927.7227.4227.4989,570
3/24/201627.3927.5227.3027.5016,048
3/23/201627.7327.7327.5027.5122,613
3/22/201627.6627.8027.6427.70113,310
3/21/201627.8527.9027.7527.7976,220
3/18/201627.9628.0127.8027.8361,633
3/17/201627.4527.9927.4527.9722,069
3/16/201627.0027.4326.9627.3920,409
3/15/201627.0527.1426.9927.1216,923
3/14/201627.1627.3627.1627.2518,163
3/11/201627.1527.3827.1027.32113,665
3/10/201627.0427.0726.7026.8826,714
3/9/201627.0027.0726.8526.9027,774
3/8/201627.0927.3726.9026.9340,100
3/7/201626.9627.3026.9627.2336,808
3/4/201627.0427.2027.0027.08117,631
3/3/201626.9527.0626.8327.0633,603
3/2/201626.6226.9126.6026.9062,641
3/1/201626.4926.7426.3226.7135,038
2/29/201626.2326.4326.1826.2259,495
2/26/201626.6826.6826.1926.2825,911
2/25/201626.5026.6026.3126.6019,065
2/24/201626.2126.5226.0126.4136,945
2/23/201626.7326.7326.4426.5367,213
2/22/201626.7326.8626.5326.8632,068
2/19/201626.4126.5526.3126.5438,895
2/18/201626.5726.6626.4326.5540,601
2/17/201626.2626.5126.2626.4337,618
2/16/201625.9926.1125.8526.1044,305
2/12/201625.5725.7925.4925.7145,121
2/11/201625.4025.5225.0025.4056,939
2/10/201626.0926.0925.7125.7120,349
2/9/201625.4825.9225.4025.7847,300
2/8/201625.8325.8325.5025.7478,468
2/5/201626.4026.4026.0626.1024,896
2/4/201626.3226.6626.3226.4331,021
2/3/201626.2226.4325.7826.31211,566
2/2/201626.3626.3626.0326.05167,375
2/1/201626.5126.8126.4726.6924,451
1/29/201626.0526.5826.0526.5826,380
1/28/201626.0026.0825.8225.9625,619
1/27/201625.8526.2325.6925.7861,683
1/26/201625.4025.8825.4025.8619,781
1/25/201625.6425.6525.3825.3938,619
1/22/201625.4525.7125.4525.6529,437
1/21/201624.9525.1524.7425.0170,572
1/20/201625.0025.2424.5425.12343,102
1/19/201625.5025.5625.1125.29192,384
1/15/201625.2025.3324.9225.16121,332
1/14/201625.6025.9825.5225.86141,396
1/13/201626.0026.1625.5425.5429,049
1/12/201625.9526.0025.6525.8749,129
1/11/201625.8525.9125.5625.8539,083
1/8/201626.0026.0025.7025.7033,216
1/7/201626.0326.3225.8525.85100,376
1/6/201626.3426.4626.1626.3630,320
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center