$38.74 +0.11 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
12/19/201438.4638.9038.4638.7439,844
12/18/201438.3238.6338.3238.6350,210
12/17/201437.4438.2337.4438.0978,112
12/16/201437.2237.8737.2237.4321,165
12/15/201437.7437.9537.2537.4131,220
12/12/201438.0138.1537.6937.6953,881
12/11/201438.1438.4838.1438.2328,505
12/10/201438.4838.4838.0238.0416,519
12/9/201438.2538.4838.2138.4651,335
12/8/201438.4438.6438.3938.4942,425
12/5/201438.7638.7638.5338.5928,853
12/4/201438.7538.8338.6638.7531,414
12/3/201438.8038.8338.7038.8233,614
12/2/201438.6838.8438.6338.7818,669
12/1/201438.6138.7438.5438.6628,355
11/28/201438.8638.9438.7338.7915,127
11/26/201438.8938.9038.8138.9026,116
11/25/201438.8438.8538.6838.7920,089
11/24/201439.0139.0138.7838.7918,466
11/21/201438.8039.0038.7838.9022,135
11/20/201438.4938.6538.4938.5849,465
11/19/201438.5838.7138.5638.6434,459
11/18/201438.6338.7238.5938.6833,661
11/17/201438.2338.5138.1438.5124,384
11/14/201438.3538.3838.3238.3524,919
11/13/201438.4738.5138.3438.3613,602
11/12/201438.3938.4638.3238.4113,035
11/11/201438.7238.7238.5038.5525,474
11/10/201438.6638.7338.6238.6618,750
11/7/201438.3038.6238.3038.6211,595
11/6/201438.5338.5338.2438.3516,836
11/5/201438.4838.5738.3238.5732,613
11/4/201438.3338.4438.1638.2719,262
11/3/201438.6038.6038.3838.5038,333
10/31/201438.4738.5238.2438.5236,589
10/30/201437.9038.3137.9038.2134,995
10/29/201438.1138.2337.7837.9964,861
10/28/201437.7538.0637.7538.0314,245
10/27/201437.7137.7937.5537.7322,144
10/24/201437.6637.7837.5137.7629,416
10/23/201437.5837.6737.5037.5481,254
10/22/201437.5737.7137.3437.3422,832
10/21/201437.2237.4837.1537.4628,376
10/20/201436.7037.0936.7037.0822,385
10/17/201436.6436.8036.5336.7328,169
10/16/201436.1836.6135.8936.42275,889
10/15/201436.4936.4935.6636.36134,690
10/14/201436.3936.8536.3036.4963,043
10/13/201436.6536.9836.3936.4127,494
10/10/201437.0037.0836.6436.7025,501
10/9/201437.5037.5436.9436.979,951
10/8/201437.1037.5936.9537.5746,935
10/7/201437.2637.3437.0437.04231,036
10/6/201437.5037.5037.2437.37108,943
10/3/201437.3937.3937.1737.3134,305
10/2/201437.3737.3736.8937.2259,170
10/1/201437.5837.6237.2237.34109,663
9/30/201437.6237.7037.5137.5913,922
9/29/201437.5237.6937.5037.6715,494
9/26/201437.5437.9037.4437.7714,504
9/25/201437.8337.9837.5237.5851,577
9/24/201437.6038.0837.6037.9955,723
9/23/201438.0038.0637.8337.8334,364
9/22/201438.2338.2538.0838.1226,664
9/19/201438.3138.4438.3138.4031,583
9/18/201438.3638.3738.2638.3538,749
9/17/201438.4638.5038.3138.35106,860
9/16/201438.0738.5838.0038.4821,709
9/15/201438.1538.2938.0138.2342,758
9/12/201438.6038.6038.1138.2561,488
9/11/201438.4738.7238.4738.7213,601
9/10/201438.8138.8138.4738.6846,855
9/9/201438.9838.9838.6238.7561,132
9/8/201439.1539.1538.8638.9467,270
9/5/201438.9939.1738.8839.1760,061
9/4/201439.1239.1238.8338.9345,228
9/3/201439.1239.1238.9839.0719,404
9/2/201439.1239.1238.7738.8540,929
8/29/201438.9238.9738.7938.9745,998
8/28/201438.8038.8138.6438.7726,578
8/27/201438.6938.7638.6338.7629,612
8/26/201438.7238.7438.5638.5933,644
8/25/201438.6438.7138.5738.6538,961
8/22/201438.6838.6838.4138.4974,993
8/21/201438.6738.7038.6338.6531,989
8/20/201438.5338.6138.4038.6024,002
8/19/201438.4238.5138.3738.4885,533
8/18/201438.3038.3438.2638.3418,587
8/15/201438.2238.2937.9638.09101,314
8/14/201438.0138.1037.9338.1084,601
8/13/201437.8237.9337.6837.9132,263
8/12/201437.7137.7437.5937.6735,475
8/11/201437.6538.1237.6237.7476,393
8/8/201437.1337.4337.1137.4316,696
8/7/201437.3337.3937.0137.1854,882
8/6/201437.1937.3137.1337.1363,582
8/5/201437.5337.5837.1637.2037,231
8/4/201437.5637.6537.2937.6558,993
8/1/201437.3537.5437.3037.4083,541
7/31/201437.9337.9337.4237.42129,003
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center