$19.39 +0.10 (%) Claymore Tr Shs Guggenheim Multi-Asset Income ETF -

Sep. 30, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVY historical data

Date Open High Low Close Volume
9/30/201619.3819.4519.3119.3976,423
9/29/201619.4519.4719.2119.2973,132
9/28/201619.2919.4819.2019.4742,118
9/27/201619.2219.3119.2019.30184,849
9/26/201619.3519.3919.2319.2768,188
9/23/201619.6619.7119.6019.6352,166
9/22/201619.6819.7419.6619.6934,946
9/21/201619.3419.5519.2919.5149,814
9/20/201619.3919.3919.2819.2841,560
9/19/201619.2519.4419.2519.3542,891
9/16/201619.1919.2819.1519.2430,663
9/15/201619.0819.3419.0819.2748,766
9/14/201619.1319.2519.0719.1249,918
9/13/201619.4419.4419.1219.1676,239
9/12/201619.2519.5819.1819.5288,600
9/9/201619.7419.7419.3619.39109,529
9/8/201619.8819.9519.8719.9139,919
9/7/201619.8319.9219.8319.9234,900
9/6/201619.7819.8119.7119.8074,533
9/2/201619.7219.8419.7219.7862,826
9/1/201619.7019.7519.5219.6269,886
8/31/201619.7819.8519.6619.7457,695
8/30/201619.7919.8619.7519.8045,823
8/29/201619.6719.8119.6719.7953,429
8/26/201619.7919.9319.6319.7058,527
8/25/201619.6919.8119.6919.7362,472
8/24/201619.8419.8519.7019.7449,271
8/23/201619.7919.8919.7919.8538,709
8/22/201619.7419.7419.6619.7156,677
8/19/201619.8519.8519.7219.8055,605
8/18/201619.7019.8519.7019.8454,758
8/17/201619.6819.7219.5719.7056,178
8/16/201619.7919.7919.6819.6870,489
8/15/201619.7219.8219.7219.7936,448
8/12/201619.6319.7419.6219.6651,246
8/11/201619.5819.7019.5519.6977,794
8/10/201619.6219.6219.4619.4946,323
8/9/201619.6719.7019.5519.5745,470
8/8/201619.6619.7019.6419.66112,888
8/5/201619.5219.6519.5019.6041,424
8/4/201619.4619.5219.4019.4631,144
8/3/201619.2119.4419.2019.43232,077
8/2/201619.4519.5919.1919.26161,221
8/1/201619.6519.6519.4119.46137,041
7/29/201619.4619.6919.4519.6552,097
7/28/201619.5319.5619.4519.4947,680
7/27/201619.6519.7419.5119.5830,363
7/26/201619.5819.7019.5619.6337,598
7/25/201619.6919.7019.6019.6453,676
7/22/201619.6619.7219.6119.6963,839
7/21/201619.6619.7619.6119.63103,388
7/20/201619.5919.7219.5119.6653,130
7/19/201619.6519.6519.5319.5756,262
7/18/201619.5119.6819.4619.64114,442
7/15/201619.6119.6419.4919.5172,965
7/14/201619.6119.6419.5419.5537,826
7/13/201619.5619.5919.3919.4845,500
7/12/201619.3319.5919.3319.53101,978
7/11/201619.2519.2919.2319.2599,987
7/8/201618.9919.1718.9919.1470,468
7/7/201618.8919.0418.7518.8452,914
7/6/201618.7418.9018.6318.87103,456
7/5/201618.9818.9818.7118.8283,687
7/1/201618.9519.1218.9119.10178,466
6/30/201618.8418.9518.6618.9591,311
6/29/201618.6418.8018.6318.7738,306
6/28/201618.1918.4618.1918.4579,703
6/27/201618.3918.3917.9317.9884,001
6/24/201618.4718.7818.4718.5375,117
6/23/201619.2719.3819.2619.3734,469
6/22/201619.1219.2419.0719.0734,622
6/21/201619.0719.1618.9819.1161,294
6/20/201619.0319.2219.0319.0444,824
6/17/201618.7318.9518.7318.9084,895
6/16/201618.7218.7718.4618.74113,079
6/15/201618.6918.8518.6618.7671,778
6/14/201618.7418.8418.5718.6896,456
6/13/201618.9719.0318.7918.8073,433
6/10/201619.2919.2918.9919.0453,426
6/9/201619.4119.4119.3019.35421,259
6/8/201619.4819.6119.4519.5040,861
6/7/201619.3719.5219.3719.4574,415
6/6/201619.2019.3819.2019.36100,263
6/3/201619.1819.1919.0119.1452,207
6/2/201619.0319.1619.0119.1440,541
6/1/201618.8819.0918.8519.0861,022
5/31/201619.0219.1118.9319.0250,749
5/27/201618.9319.0718.9319.0164,150
5/26/201619.1119.1518.9518.9583,323
5/25/201618.9719.0918.9719.0394,598
5/24/201618.8518.8918.7818.8546,808
5/23/201618.7018.8018.6918.6959,324
5/20/201618.5918.7618.5618.7349,739
5/19/201618.5518.5918.4218.5345,917
5/18/201618.6618.8318.5918.6473,762
5/17/201618.7518.9018.7018.77119,376
5/16/201618.6118.8318.6118.8247,560
5/13/201618.7018.7718.5718.6045,359
5/12/201618.7618.9218.6818.7556,357
5/11/201618.7918.8918.6818.7650,959
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center