$22.00 -0.02 (%) Claymore Tr Shs Guggenheim Multi-Asset Income ETF - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVY historical data

Date Open High Low Close Volume
3/27/201521.9822.0821.9722.00198,921
3/26/201522.0522.1822.0222.02179,195
3/25/201522.2122.3322.1022.10151,881
3/24/201522.5122.5422.3922.39133,514
3/23/201522.3822.5622.3622.48162,086
3/20/201522.2122.4322.2122.39144,443
3/19/201522.1722.2022.0922.11199,586
3/18/201521.8422.3421.7922.25231,326
3/17/201521.8021.9421.7821.90178,679
3/16/201521.8321.9221.8121.91175,293
3/13/201521.8921.9621.7021.80542,312
3/11/201521.9321.9821.8021.82933,871
3/10/201522.0422.0921.9021.93339,399
3/9/201522.2622.3322.1622.16149,823
3/6/201522.4522.5022.2022.23136,579
3/5/201522.6022.6522.5622.57187,225
3/4/201522.6522.7322.4822.59156,367
3/3/201522.6722.7422.6522.72122,294
3/2/201522.7822.7922.6822.72157,740
2/27/201522.7722.8722.7722.82121,644
2/26/201522.8922.8922.7022.77141,458
2/25/201522.8422.9822.8422.94126,209
2/24/201522.8522.9222.8222.85165,748
2/23/201522.8922.9122.8122.85173,693
2/20/201522.9323.0022.8322.98139,980
2/19/201522.8222.9922.7922.95178,589
2/18/201522.9523.0222.9123.00152,221
2/17/201522.9723.1022.9123.05151,193
2/13/201522.9923.0822.9823.05293,332
2/12/201522.7822.9422.7822.92172,011
2/11/201522.6822.7122.5622.65282,538
2/10/201522.7822.7822.5622.78286,651
2/9/201522.6622.8722.6522.74166,261
2/6/201522.8022.8322.6422.68168,997
2/5/201522.5722.7722.5722.74629,561
2/4/201522.5522.6422.4122.48352,818
2/3/201522.3322.7422.3322.73333,727
2/2/201521.9822.2221.8522.16154,134
1/30/201521.8722.1721.8321.94542,769
1/29/201522.0622.1221.7722.04337,495
1/28/201522.3722.5021.9421.97196,956
1/27/201522.2422.4222.2022.36204,958
1/26/201522.2322.4122.1522.41220,474
1/23/201522.2822.3622.2022.24291,040
1/22/201522.2122.3522.1322.30878,469
1/21/201521.8622.1421.8622.12247,345
1/20/201521.9621.9621.7621.87270,538
1/16/201521.6221.9621.6021.94375,180
1/15/201521.8721.9521.6021.60175,616
1/14/201521.6521.7821.4121.75407,751
1/13/201521.9622.0621.6021.75261,225
1/12/201522.0122.0121.7221.84257,578
1/9/201522.2022.2021.9522.06236,738
1/8/201521.9622.1921.9622.17286,924
1/6/201521.8921.9821.6021.67256,067
1/5/201522.2322.2921.8421.90224,502
1/2/201522.3722.4322.2122.39664,193
12/31/201422.4922.5322.3222.37334,881
12/30/201422.5022.6122.4522.48243,821
12/29/201422.5822.7222.5622.58366,588
12/26/201422.6022.6822.5822.59288,017
12/24/201422.5522.5722.4522.55168,401
12/23/201422.9923.0922.9423.04255,145
12/22/201423.0923.0922.8622.92567,415
12/19/201422.8423.0722.7423.04297,762
12/18/201422.6922.8122.4922.71382,825
12/17/201421.8322.4821.8322.39243,720
12/16/201421.6322.1821.5021.793,062,600
12/15/201422.1122.2021.6821.73550,991
12/12/201422.2822.3022.0522.05368,689
12/11/201422.4222.7022.3622.44329,641
12/10/201422.8222.8222.3522.40388,157
12/9/201422.6222.9422.5722.92359,169
12/8/201423.2523.2522.7222.77420,176
12/5/201423.4323.4823.3323.35136,102
12/4/201423.5923.6123.3823.41196,333
12/3/201423.5223.7623.5223.68224,922
12/2/201423.4023.6323.3823.51488,412
12/1/201423.7023.7123.3523.42288,424
11/28/201424.0024.0023.7523.75106,788
11/26/201424.2124.2124.1324.20201,700
11/25/201424.2624.3024.1624.22403,463
11/24/201424.3324.3424.2124.23178,798
11/21/201424.4224.5024.2824.31177,832
11/20/201424.1024.2524.0824.23138,053
11/19/201424.1724.2024.0524.13220,250
11/18/201424.0324.1624.0324.12241,654
11/17/201423.9324.0523.9024.00347,167
11/14/201423.8623.9723.8623.94109,761
11/13/201424.0224.0823.8323.89109,345
11/12/201423.9324.0823.9124.06290,062
11/11/201423.9924.0023.9123.97185,673
11/10/201424.0024.1023.9023.95439,817
11/7/201423.7823.9923.7823.96290,904
11/6/201423.8223.8823.7023.82172,826
11/5/201423.7523.8623.6823.84216,956
11/4/201423.8923.9123.6023.66170,910
11/3/201424.0624.1023.9123.93480,512
10/31/201424.1124.1123.9424.07246,624
10/30/201423.8224.0223.7823.94148,692
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center