$39.44 -0.07 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF -

Sep. 23, 2016 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
9/23/201639.2839.4739.2839.4426,103
9/22/201639.5439.5539.4139.5112,228
9/21/201638.7739.0638.5839.0610,774
9/20/201638.7138.7838.5938.5916,488
9/19/201638.6038.6538.4538.6219,285
9/16/201638.2038.3738.1838.298,293
9/15/201638.2038.4238.1938.376,498
9/14/201638.1838.4138.0538.1530,609
9/13/201638.7638.7638.0538.1721,481
9/12/201638.2238.9238.2238.919,577
9/9/201638.9438.9438.4338.4324,519
9/8/201639.6639.6939.5839.6311,585
9/7/201639.5639.7139.5639.703,412
9/6/201639.4439.6339.3939.6334,107
9/2/201639.0739.5239.0739.438,637
9/1/201639.1739.1738.8539.0018,095
8/31/201638.9639.0238.8839.005,681
8/30/201639.3039.3039.0639.1510,958
8/29/201638.9339.3238.9339.3239,597
8/26/201639.5739.6138.9339.034,043
8/25/201639.4139.5139.3539.3613,565
8/24/201639.3739.3739.2739.315,368
8/23/201639.4139.6639.4139.4415,791
8/22/201639.3439.4839.3439.4313,373
8/19/201639.4039.4739.3539.4710,120
8/18/201639.6539.6939.4839.6510,179
8/17/201639.3839.6339.1939.6329,471
8/16/201639.6039.6039.4439.4523,892
8/15/201639.7639.9539.7139.7110,154
8/12/201639.8139.9739.7739.8012,416
8/11/201639.8039.8039.6239.7425,098
8/10/201639.6039.6639.5739.624,304
8/9/201639.4539.5939.4139.5116,516
8/8/201639.3539.5439.3539.5013,518
8/5/201639.4639.5639.4039.478,291
8/4/201639.4639.6039.4639.5515,573
8/3/201639.5439.6739.3939.5015,410
8/2/201639.9839.9839.5539.6417,019
8/1/201639.9940.0039.8639.9415,038
7/29/201639.6040.0039.6039.9714,245
7/28/201639.5639.7539.5239.717,326
7/27/201639.9139.9139.5639.6717,967
7/26/201639.9239.9639.7239.8128,606
7/25/201639.8940.0039.7239.8414,415
7/22/201639.7339.9839.6839.9612,776
7/21/201639.5339.6139.5039.614,859
7/20/201639.6239.6439.5539.6017,873
7/19/201639.5339.6639.5039.6412,831
7/18/201639.7139.7439.5439.7014,345
7/15/201639.7439.7439.5239.689,318
7/14/201639.7539.7539.5839.667,216
7/13/201639.6139.6639.4839.6531,423
7/12/201639.5739.6539.4839.5182,258
7/11/201639.6339.6339.3939.6168,383
7/8/201639.2039.4939.1039.4926,314
7/7/201639.2239.3338.9438.9912,371
7/6/201639.3439.3439.0039.2857,108
7/5/201639.3239.3539.2239.3223,447
7/1/201639.2839.4239.2139.3112,106
6/30/201638.7139.2338.6839.2233,799
6/29/201638.5638.7338.5638.6832,005
6/28/201637.9838.1737.9038.1722,982
6/27/201637.6037.6437.3237.6481,686
6/24/201637.1438.0337.1437.7531,180
6/23/201638.3638.4438.2938.448,053
6/22/201638.1738.2438.1038.147,639
6/21/201638.0238.2638.0238.1274,815
6/20/201638.0138.1738.0138.0120,323
6/17/201637.8637.8637.6137.7714,992
6/16/201637.5437.7837.3937.7821,280
6/15/201637.5237.7537.5237.5814,833
6/14/201637.4837.5737.3937.5211,441
6/13/201637.9537.9537.5937.5919,876
6/10/201637.8737.9737.7537.8713,835
6/9/201638.1738.2138.0238.2118,315
6/8/201637.9838.2037.9838.2013,850
6/7/201638.0338.1138.0338.0331,404
6/6/201638.0238.0237.7337.8279,205
6/3/201637.7337.8937.7037.8411,738
6/2/201637.3337.5437.3337.546,158
6/1/201637.3137.5037.3137.4632,081
5/31/201637.3737.6037.3437.5229,340
5/27/201637.4937.5337.4137.417,127
5/26/201637.4237.4737.3237.4219,843
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center