$39.14 -0.05 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

May. 22, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
5/22/201539.2039.2039.0639.1420,308
5/21/201539.1139.2239.1139.1917,090
5/20/201539.1039.3039.0939.1724,092
5/19/201539.0739.1739.0239.1019,098
5/18/201539.2039.2539.0739.2128,866
5/15/201538.9739.2338.9139.1820,200
5/14/201538.5938.9038.5938.8916,583
5/13/201538.8038.9038.5438.5412,586
5/12/201538.5738.6938.4438.6349,263
5/11/201538.9539.0038.6638.7014,038
5/8/201538.8139.1138.8138.9925,428
5/7/201538.3638.4638.2438.4680,191
5/6/201538.7038.7038.2838.3718,109
5/5/201539.0439.0438.5138.5313,498
5/4/201538.9939.2338.9939.1824,587
5/1/201539.0639.1338.9939.1024,290
4/30/201539.0939.0938.7638.8814,192
4/29/201539.3739.4139.1539.2726,392
4/28/201539.3539.6839.3539.6414,730
4/27/201539.8839.8939.5739.5825,858
4/24/201539.7039.8239.6939.7713,210
4/23/201539.3039.6839.3039.6312,671
4/22/201539.2739.3739.2539.3521,431
4/21/201539.2139.4939.3039.3913,492
4/20/201539.0839.3639.0839.2125,879
4/17/201539.0139.1538.9038.9822,270
4/16/201539.1139.4039.1139.3313,235
4/15/201539.2339.3339.2339.2511,915
4/14/201539.0039.2239.0039.169,969
4/13/201539.1339.2539.0139.0112,655
4/10/201539.1039.4139.1039.3326,243
4/9/201539.1639.2738.9739.14126,351
4/8/201539.2339.3339.1639.2437,815
4/7/201539.2239.2739.1039.109,709
4/6/201538.9539.3338.9539.2420,731
4/2/201538.6938.9738.6938.9031,014
4/1/201538.5038.6538.3938.5934,568
3/31/201538.5238.6838.4338.4721,007
3/30/201538.5338.7838.4838.7514,046
3/27/201538.1938.3738.1938.309,709
3/26/201538.3238.3838.1638.2913,788
3/25/201538.8638.8738.4138.4317,016
3/24/201538.8638.9138.6838.6816,202
3/23/201538.8438.9838.8438.9124,045
3/20/201538.5138.8538.5038.819,055
3/19/201538.4438.5038.2738.33152,330
3/18/201537.8838.7537.8638.6343,435
3/17/201537.7037.9837.7037.9326,696
3/16/201537.5737.9537.5737.8659,262
3/13/201537.6537.6537.3037.53132,033
3/12/201537.3237.7137.3237.6921,254
3/11/201537.3237.3237.1537.2021,984
3/10/201537.5537.5537.3437.3428,802
3/9/201537.6137.7537.6137.6934,048
3/6/201538.2338.2337.5937.6232,477
3/5/201538.3838.5738.3838.4278,839
3/4/201538.5538.5538.2538.3291,398
3/3/201538.5538.5738.4138.5628,914
3/2/201538.7438.7438.5438.6429,712
2/27/201538.6238.7638.6238.7113,341
2/26/201538.9138.9138.6538.68113,939
2/25/201538.9139.0238.8738.9039,536
2/24/201538.8739.0838.8638.9621,019
2/23/201539.0139.0138.8939.0135,642
2/20/201538.7339.0138.5039.0129,129
2/19/201539.1139.1138.7738.7741,431
2/18/201538.8239.1138.7739.1021,882
2/17/201538.9538.9738.7538.8932,203
2/13/201539.0839.0838.7638.9158,505
2/12/201538.8739.0438.8139.0232,216
2/11/201538.8538.8538.5438.7144,481
2/10/201538.6038.8938.5838.8432,631
2/9/201538.6538.7938.5538.6342,634
2/6/201539.3839.3838.6438.7033,946
2/5/201539.1939.4139.1639.4046,649
2/4/201539.2539.3039.0239.0320,387
2/3/201539.0239.3238.9739.32205,050
2/2/201538.5838.8738.3438.8238,991
1/30/201538.7538.9238.5038.5020,342
1/29/201539.0539.1538.7439.1483,275
1/28/201539.4539.4738.9138.9628,861
1/27/201539.1339.3939.0339.3136,746
1/26/201539.2539.3539.1039.3239,343
1/23/201539.4139.4439.2239.2327,238
1/22/201539.2539.4139.0439.3758,164
1/21/201538.8339.0838.7339.0651,822
1/20/201538.7638.8838.6238.78140,594
1/16/201538.3538.7438.3338.7439,222
1/15/201538.2838.4538.2338.3141,695
1/14/201537.8138.2137.8038.1868,678
1/13/201538.1838.3637.8338.0132,591
1/12/201537.9438.0437.8237.9631,053
1/9/201538.2038.2037.8838.0258,938
1/8/201537.8638.1837.8638.1450,869
1/6/201537.2837.6037.1837.29120,315
1/5/201537.5337.5337.2337.3122,859
1/2/201537.7137.8537.6137.7772,129
12/31/201438.2838.2837.6937.7233,673
12/30/201438.3938.3938.1238.1559,538
12/29/201438.3238.5038.2938.4121,020
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center