$37.17 +0.10 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF -

May. 25, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
5/25/201637.1237.2537.1137.1739,024
5/24/201636.9437.1236.9437.0715,479
5/23/201636.7636.8636.7636.7710,490
5/20/201636.7836.8836.7336.8215,507
5/19/201636.4936.6936.4036.68112,706
5/18/201637.0037.1736.6536.70125,145
5/17/201637.5237.5237.0637.208,278
5/16/201637.3937.7137.3937.6916,780
5/13/201637.7037.7037.3337.3931,951
5/12/201637.7437.8037.5337.7432,582
5/11/201637.6537.7337.5437.6319,882
5/10/201637.6637.8337.6237.8214,990
5/9/201637.4937.5937.4537.5416,930
5/6/201637.2637.5237.2637.507,055
5/5/201637.5637.5637.3137.3419,946
5/4/201637.3637.4237.3037.426,593
5/3/201637.5037.5037.1937.244,371
5/2/201637.2537.5637.2537.564,336
4/29/201637.2737.2837.0437.2614,603
4/28/201637.8437.8437.2537.2815,765
4/27/201637.1537.5437.1537.4646,654
4/26/201637.1037.2637.1037.2024,499
4/25/201636.9037.0636.9037.0366,550
4/22/201637.0637.1136.9337.0559,207
4/21/201637.1937.2036.8236.8423,568
4/20/201637.6737.6737.3037.3216,609
4/19/201637.6437.6937.4937.6619,393
4/18/201637.0837.3537.0837.3526,306
4/15/201636.9537.2136.9537.1911,636
4/14/201637.0637.1036.9937.004,050
4/13/201637.2437.2437.0737.157,398
4/12/201636.9537.1936.9537.124,104
4/11/201636.8737.0036.8736.894,074
4/8/201636.7436.8936.7436.7624,381
4/7/201636.8136.8136.5136.5524,625
4/6/201636.6636.8236.5936.795,483
4/5/201636.7336.7336.6536.688,450
4/4/201637.2437.2436.9236.9210,562
4/1/201637.0237.1236.8537.0835,471
3/31/201637.0437.1837.0437.177,939
3/30/201637.2337.2337.0937.149,063
3/29/201636.5537.0436.5537.0114,041
3/28/201636.5836.6936.5636.6514,472
3/24/201636.2536.4536.2536.4420,528
3/23/201636.4636.6136.4536.4515,382
3/22/201636.5336.7136.5336.6217,682
3/21/201636.5736.6836.5736.6516,069
3/18/201636.9836.9836.7536.756,505
3/17/201636.5336.9736.5336.8814,900
3/16/201636.1336.5536.1236.5516,484
3/15/201635.9736.0935.9736.094,905
3/14/201636.2436.2536.1136.2312,803
3/11/201636.0436.2536.0436.239,973
3/10/201635.9436.0035.5635.87157,861
3/9/201635.8135.9335.8135.853,915
3/8/201635.7735.8235.6135.6736,314
3/7/201635.5935.9435.5935.8118,375
3/4/201635.6335.8235.5835.6915,825
3/3/201635.4735.6135.3335.6114,376
3/2/201635.1235.3935.0735.392,808
3/1/201635.1435.3035.1135.2164,573
2/29/201634.9635.1334.9034.9210,676
2/26/201635.1235.1234.8934.892,823
2/25/201634.9235.0834.7835.0810,431
2/24/201634.9134.9134.3134.704,851
2/23/201634.7634.7634.5834.583,845
2/22/201634.6434.8334.6434.7932,534
2/19/201634.5134.5234.3834.485,612
2/18/201634.4934.6734.3834.616,570
2/17/201634.1734.4534.1734.4231,448
2/16/201633.9534.0333.6834.038,656
2/12/201633.2133.4933.1333.4918,899
2/11/201633.0033.1432.8433.0612,504
2/10/201633.4333.5833.3333.3418,535
2/9/201633.4733.5833.2833.469,527
2/8/201634.1334.1333.3833.7420,430
2/5/201634.4234.4534.2134.2346,809
2/4/201634.5134.7034.4234.5247,779
2/3/201634.3234.5834.0334.5444,268
2/2/201634.4034.4034.1234.186,261
2/1/201634.2234.7734.2234.6515,446
1/29/201633.9434.4133.9334.3964,637
1/28/201633.5633.7933.5033.67227,475
1/27/201633.5333.7333.3233.3820,465
1/26/201633.3933.6033.3933.5411,077
1/25/201633.3833.4433.1033.1413,718
1/22/201633.2333.5233.2333.5214,201
1/21/201632.4932.9832.3932.7397,362
1/20/201632.7732.7731.8732.4778,706
1/19/201633.2633.3132.9233.1912,981
1/15/201632.9633.0732.7633.0215,889
1/14/201633.2333.7533.0933.6029,681
1/13/201633.7533.7533.1433.2912,684
1/12/201633.9533.9533.4733.705,901
1/11/201633.6033.6733.4133.6714,068
1/8/201633.8934.0233.5033.509,339
1/7/201633.9434.1733.7733.779,798
1/6/201634.4534.5234.2634.375,885
1/5/201634.6434.8134.6034.776,394
1/4/201634.4334.5734.2834.5745,903
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center