Claymore Tr Shs Guggenheim Defensive Equity ETF $38.30

up +0.09


24/7/2014 04:00 PM  |  NYSEARCA : DEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
7/24/201438.3138.3538.2438.3017,080
7/23/201438.2238.2438.1738.2157,363
7/22/201438.2038.2238.1538.2032,529
7/21/201438.0138.0637.8338.0642,998
7/18/201437.9238.0737.8238.0623,947
7/17/201438.0338.0337.7037.7429,712
7/16/201438.0538.1037.9838.0517,764
7/15/201437.9537.9537.8237.90175,184
7/14/201437.9138.0337.8837.9031,362
7/11/201437.8837.9237.7937.8442,535
7/10/201437.6537.8337.6537.8327,399
7/9/201437.9037.9137.6937.87507,295
7/8/201437.8837.8837.7437.7835,016
7/7/201437.7637.9137.7637.8451,435
7/3/201437.9037.9537.7537.9112,286
7/2/201438.1338.2037.8337.9026,722
7/1/201438.1038.1037.9438.0025,790
6/30/201437.8737.9437.7537.9421,159
6/27/201437.7137.8137.6337.8119,875
6/26/201437.7837.7837.5237.739,517
6/25/201437.6237.6837.5537.6818,046
6/24/201437.6637.7837.5637.5963,560
6/20/201437.7637.7637.6037.6822,934
6/19/201437.6437.7337.6237.7212,831
6/18/201437.3137.5937.2837.5922,539
6/17/201437.3037.3137.2037.3134,017
6/16/201437.1137.4237.1137.3771,071
6/13/201437.1437.2336.9737.2292,607
6/12/201436.8737.0836.8437.0823,676
6/11/201437.3137.3137.0437.0418,969
6/10/201437.3137.3437.2537.3240,117
6/9/201437.3337.3937.2637.3146,581
6/6/201437.3437.3837.2837.3374,787
6/5/201437.0837.2436.9637.2042,541
6/4/201437.0337.0636.9337.0342,524
6/3/201437.0937.0936.9637.0555,445
6/2/201437.0937.0936.9637.0621,194
5/30/201436.9937.0236.8636.9959,928
5/29/201436.9436.9636.8236.9623,234
5/28/201436.8836.9036.7036.8838,991
5/27/201436.9036.9036.7336.8133,066
5/23/201436.7936.7936.6936.7649,600
5/22/201436.7236.7536.6536.7466,714
5/21/201436.6536.6536.5036.6537,028
5/20/201436.7236.7236.4936.5621,978
5/19/201436.9136.9136.6936.7018,805
5/16/201436.6336.8836.6336.8834,790
5/15/201436.8136.8236.5536.6438,939
5/13/201436.8336.8436.7036.7749,654
5/12/201436.8636.8836.7036.7578,756
5/8/201436.9737.0436.7936.8271,489
5/7/201436.6736.9536.6036.9535,421
5/6/201436.7036.7036.5036.5428,895
5/5/201436.5236.6536.4036.6534,736
5/2/201436.6036.6436.4536.5451,020
5/1/201436.6036.6136.4036.5845,514
4/30/201436.4536.5436.3836.5427,086
4/29/201436.4036.4536.2936.3443,416
4/28/201436.0436.2135.8936.1826,498
4/25/201435.8135.8635.7535.7917,304
4/24/201436.0336.0335.8735.9121,482
4/23/201435.9635.9635.8035.8224,354
4/22/201435.8035.9135.8035.8710,106
4/21/201435.7535.8335.7535.839,767
4/17/201435.7735.7735.6735.7513,048
4/16/201435.6835.7435.5135.7410,064
4/15/201435.3535.4535.1935.4518,830
4/14/201435.1935.3335.1335.199,364
4/11/201435.1035.1434.9735.0114,900
4/10/201435.5435.6235.1935.197,609
4/9/201435.3435.5035.3135.499,057
4/8/201435.0435.3635.0435.319,361
4/7/201435.3135.3135.0735.1613,254
4/4/201435.4235.5635.2335.2716,383
4/3/201435.3835.4235.2035.296,643
4/2/201435.1735.2735.1735.2434,171
4/1/201435.1535.1935.0635.195,756
3/31/201434.9035.1334.9035.1010,136
3/28/201434.7434.8534.7334.8511,686
3/27/201434.5534.6834.5134.6017,959
3/26/201434.5534.6834.4834.4815,519
3/25/201434.3234.5334.3234.5129,359
3/24/201434.2634.3234.1534.308,168
3/21/201434.2634.4634.2534.263,668
3/20/201434.1634.2134.0434.195,961
3/19/201434.5334.5734.1334.2111,285
3/18/201434.3734.5734.3634.5320,911
3/17/201434.2134.4134.2134.356,880
3/14/201434.0034.2234.0034.144,783
3/13/201434.3134.3234.0134.039,067
3/12/201434.0034.2034.0034.206,423
3/11/201434.2334.2634.1234.124,939
3/10/201434.1834.2234.0034.1616,379
3/7/201434.3234.3934.1534.2418,522
3/6/201434.5134.5134.3834.3822,661
3/5/201434.5334.5334.4034.416,416
3/4/201434.3634.5134.3634.4740,077
3/3/201434.2034.2334.0934.1721,905
2/28/201434.3034.4834.2734.4024,378
2/27/201434.1234.2434.1234.2128,782
Trading Center