$39.96 +0.35 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF -

Jul. 22, 2016 | 03:52 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center