$39.23 0.00 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSE ARCA

Dec. 6, 2016 | 04:00 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
12/6/201639.1339.2339.0939.2321,703
12/5/201638.9839.1438.9839.1032,715
12/2/201638.9839.0338.8638.9528,319
12/1/201639.1439.1438.7838.884,872
11/30/201639.4839.5239.1239.126,922
11/29/201639.3239.5939.3239.516,987
11/28/201639.4439.5039.4439.446,780
11/25/201639.5139.6039.5039.603,987
11/23/201639.1839.3639.1839.346,259
11/21/201639.0839.2639.0839.239,245
11/18/201639.1839.2239.0539.0925,540
11/17/201639.0639.2339.0239.226,301
11/16/201638.9839.0338.9138.989,676
11/15/201638.8639.0338.8639.0318,165
11/14/201638.7938.9338.7838.857,153
11/11/201638.7538.8238.6538.8120,248
11/10/201638.7938.9038.6938.759,632
11/9/201637.8338.6637.6238.5729,527
11/8/201638.1138.4338.1138.283,890
11/7/201637.7238.1637.7238.1611,326
11/4/201637.4337.7037.4337.5810,646
11/3/201637.5437.6537.4037.4110,451
11/2/201637.6637.7737.5837.605,084
11/1/201637.9637.9937.5937.673,799
10/31/201637.8538.0737.8538.067,876
10/28/201637.9138.0537.7737.908,936
10/27/201638.1638.1637.8337.9114,197
10/26/201638.0938.2137.9838.1311,033
10/24/201638.3238.5538.3238.5011,697
10/21/201638.1938.3438.1938.306,331
10/20/201638.4038.4038.2538.325,145
10/19/201638.2638.3938.2638.342,345
10/18/201638.2338.4438.2338.4419,300
10/17/201638.1838.2138.1238.137,938
10/14/201638.3038.3838.1238.1213,494
10/13/201637.7738.2437.7738.1814,018
10/12/201637.7538.0937.7538.072,309
10/11/201637.9237.9737.7537.764,849
10/10/201637.9238.1837.9238.145,514
10/7/201637.9638.1337.8137.936,184
10/6/201637.9238.0937.8938.007,070
10/5/201638.2438.3338.0438.067,120
10/4/201638.6638.6638.0638.1911,034
10/3/201638.7838.7838.5338.7031,263
9/30/201639.0739.0738.9039.0410,709
9/29/201639.2439.2438.8838.997,837
9/28/201639.2739.3538.9839.3526,214
9/27/201639.1939.2939.0839.1633,247
9/26/201639.3939.3939.2139.2317,037
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center