$37.82 +0.21 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
7/31/201537.8137.9737.7737.8215,419
7/30/201537.4237.6337.4237.6114,604
7/29/201537.2537.5837.2437.5314,538
7/28/201537.1337.2836.9437.2625,420
7/27/201537.1537.1536.8336.8916,394
7/24/201537.1437.1936.9736.9913,600
7/23/201537.3637.3937.1237.19143,727
7/22/201537.4237.5837.4137.4516,643
7/21/201537.6337.7737.5237.5942,090
7/20/201537.8437.8437.6637.6720,633
7/17/201538.1038.1037.8437.8611,271
7/16/201537.9038.0837.9038.0618,258
7/15/201537.9137.9137.7037.7114,886
7/14/201537.7437.8737.7237.83171,420
7/13/201537.4437.8037.4437.7318,232
7/10/201537.3637.6237.3637.5652,290
7/9/201537.2837.4437.0137.0434,804
7/8/201537.3437.3436.9437.0134,235
7/7/201537.1237.5636.9437.5312,389
7/6/201537.1137.2137.0537.1615,651
7/2/201537.3037.5337.3037.4312,453
7/1/201537.3637.3637.1737.2913,488
6/30/201537.3937.4537.0337.1144,101
6/29/201537.2837.4837.0837.1025,429
6/26/201537.6537.7237.5337.647,865
6/25/201537.9037.9037.6437.6585,075
6/24/201538.0738.0737.8037.8021,903
6/23/201538.1438.1438.0438.1014,588
6/22/201538.2538.2538.0338.0322,360
6/19/201538.2338.2338.0038.0317,242
6/18/201537.8938.2237.8938.1814,374
6/17/201537.6837.8537.4937.8063,397
6/16/201537.4337.6637.4337.6511,226
6/15/201537.6337.6337.3837.5322,009
6/12/201537.7237.7437.6537.6511,726
6/11/201537.8537.8937.8137.8513,979
6/10/201537.5337.8037.5337.6851,820
6/9/201537.5037.5037.3737.3820,559
6/8/201537.5737.6637.5237.5227,713
6/5/201537.5837.6837.4437.6017,235
6/4/201538.0138.1737.8537.8519,000
6/3/201538.3838.3838.2038.2120,772
6/2/201538.4038.4938.3038.3724,036
6/1/201538.7138.7138.5238.5610,885
5/29/201538.8338.8338.6038.609,616
5/28/201538.7338.8438.6738.8418,240
5/27/201538.7438.9538.7438.9318,354
5/26/201539.1439.1438.6538.7426,407
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!