$22.81 +0.10 (%) Claymore Tr Shs Guggenheim Multi-Asset Income ETF - NYSEARCA

Dec. 19, 2014 | 10:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVY historical data

Date Open High Low Close Volume
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
10/29/201423.9724.0523.7023.89367,715
10/28/201423.8424.0023.7823.97139,898
10/27/201423.8423.8523.6323.77206,289
10/24/201423.9023.9623.7923.92180,464
10/23/201423.7823.9723.7423.87151,867
10/22/201423.8923.9623.6223.65184,797
10/21/201423.6223.8923.6023.87340,157
10/20/201423.2823.5323.2823.53200,351
10/17/201423.4323.7623.2123.31170,076
10/16/201422.6523.3322.6323.18274,503
10/15/201422.7523.0722.4822.99444,146
10/14/201423.0223.2322.8322.95321,578
10/13/201423.2523.3922.9322.93446,887
10/10/201423.4923.8921.3723.232,009,120
10/9/201423.9823.9823.5123.51287,202
10/8/201423.8624.0723.6124.04332,803
10/7/201424.0324.1223.8623.86179,221
10/6/201424.0524.2424.0224.11194,189
10/3/201424.1324.1524.0224.08169,279
10/2/201424.0824.1223.7424.04303,136
10/1/201424.3324.3924.0724.14436,239
9/30/201424.4824.4824.2824.33177,797
9/29/201424.3324.4724.3124.43239,406
9/26/201424.3924.5624.2624.51195,339
9/25/201424.6224.6824.3624.38309,656
9/24/201424.6624.7524.5024.70367,723
9/23/201425.0025.1024.9224.93285,314
9/22/201425.3625.3625.0725.09207,717
9/19/201425.5225.5425.3525.39119,364
9/18/201425.4725.4925.3925.47135,666
9/17/201425.4725.5125.3525.42134,846
9/16/201425.2825.5425.2825.47131,587
9/15/201425.3625.3825.2725.34155,746
9/12/201425.6825.6825.3325.40144,549
9/11/201425.5625.7125.5425.6890,625
9/10/201425.6225.7025.5325.67125,803
9/9/201425.7525.7525.6025.66137,215
9/8/201425.9425.9625.7525.81140,167
9/5/201425.8725.9925.7825.99102,472
9/4/201425.9826.0525.8025.86113,775
9/3/201426.0426.0525.9725.99136,175
9/2/201426.0526.0525.9125.96127,840
8/29/201425.9726.0725.9126.0586,746
8/28/201425.9325.9725.8725.95147,540
8/27/201425.9225.9925.9225.98145,024
8/26/201425.8425.9525.8425.91229,248
8/25/201425.8725.8925.8025.83147,955
8/22/201425.9025.9025.7325.78101,614
8/21/201425.8825.9025.8225.89136,359
8/20/201425.7725.8825.7425.88108,329
8/19/201425.7225.8125.7025.80156,557
8/18/201425.7125.7225.6525.70153,759
8/15/201425.6425.6925.4525.63159,860
8/14/201425.5025.5825.5025.57108,326
8/13/201425.4825.5125.3925.4989,205
8/12/201425.4825.5125.3825.44721,686
8/11/201425.4625.5925.4625.52171,755
8/8/201425.0725.2925.0425.26122,232
8/7/201425.2125.2324.9825.04116,091
8/6/201425.0125.1725.0025.09116,893
8/5/201425.2525.3125.0125.04599,998
8/4/201425.2725.3425.1225.30230,672
8/1/201425.2325.3125.0025.18236,365
7/31/201425.5425.5825.2825.30283,151
7/30/201425.8725.8825.6025.67151,315
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center