$38.75 0.00 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Mar. 30, 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
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
3/10/201537.5537.5537.3437.3428,802
3/9/201537.6137.7537.6137.6934,048
3/6/201538.2338.2337.5937.6232,477
3/5/201538.3838.5738.3838.4278,839
3/4/201538.5538.5538.2538.3291,398
3/3/201538.5538.5738.4138.5628,914
3/2/201538.7438.7438.5438.6429,712
2/27/201538.6238.7638.6238.7113,341
2/26/201538.9138.9138.6538.68113,939
2/25/201538.9139.0238.8738.9039,536
2/24/201538.8739.0838.8638.9621,019
2/23/201539.0139.0138.8939.0135,642
2/20/201538.7339.0138.5039.0129,129
2/19/201539.1139.1138.7738.7741,431
2/18/201538.8239.1138.7739.1021,882
2/17/201538.9538.9738.7538.8932,203
2/13/201539.0839.0838.7638.9158,505
2/12/201538.8739.0438.8139.0232,216
2/11/201538.8538.8538.5438.7144,481
2/10/201538.6038.8938.5838.8432,631
2/9/201538.6538.7938.5538.6342,634
2/6/201539.3839.3838.6438.7033,946
2/5/201539.1939.4139.1639.4046,649
2/4/201539.2539.3039.0239.0320,387
2/3/201539.0239.3238.9739.32205,050
2/2/201538.5838.8738.3438.8238,991
1/30/201538.7538.9238.5038.5020,342
1/29/201539.0539.1538.7439.1483,275
1/28/201539.4539.4738.9138.9628,861
1/27/201539.1339.3939.0339.3136,746
1/26/201539.2539.3539.1039.3239,343
1/23/201539.4139.4439.2239.2327,238
1/22/201539.2539.4139.0439.3758,164
1/21/201538.8339.0838.7339.0651,822
1/20/201538.7638.8838.6238.78140,594
1/16/201538.3538.7438.3338.7439,222
1/15/201538.2838.4538.2338.3141,695
1/14/201537.8138.2137.8038.1868,678
1/13/201538.1838.3637.8338.0132,591
1/12/201537.9438.0437.8237.9631,053
1/9/201538.2038.2037.8838.0258,938
1/8/201537.8638.1837.8638.1450,869
1/6/201537.2837.6037.1837.29120,315
1/5/201537.5337.5337.2337.3122,859
1/2/201537.7137.8537.6137.7772,129
12/31/201438.2838.2837.6937.7233,673
12/30/201438.3938.3938.1238.1559,538
12/29/201438.3238.5038.2938.4121,020
12/26/201438.3438.4738.3338.3310,099
12/24/201438.2638.2638.1338.1515,336
12/23/201438.9839.1638.9639.1122,295
12/22/201438.8939.0038.7938.9756,879
12/19/201438.4638.9038.4638.7439,844
12/18/201438.3238.6338.3238.6350,210
12/17/201437.4438.2337.4438.0978,112
12/16/201437.2237.8737.2237.4321,165
12/15/201437.7437.9537.2537.4131,220
12/12/201438.0138.1537.6937.6953,881
12/11/201438.1438.4838.1438.2328,505
12/10/201438.4838.4838.0238.0416,519
12/9/201438.2538.4838.2138.4651,335
12/8/201438.4438.6438.3938.4942,425
12/5/201438.7638.7638.5338.5928,853
12/4/201438.7538.8338.6638.7531,414
12/3/201438.8038.8338.7038.8233,614
12/2/201438.6838.8438.6338.7818,669
12/1/201438.6138.7438.5438.6628,355
11/28/201438.8638.9438.7338.7915,127
11/26/201438.8938.9038.8138.9026,116
11/25/201438.8438.8538.6838.7920,089
11/24/201439.0139.0138.7838.7918,466
11/21/201438.8039.0038.7838.9022,135
11/20/201438.4938.6538.4938.5849,465
11/19/201438.5838.7138.5638.6434,459
11/18/201438.6338.7238.5938.6833,661
11/17/201438.2338.5138.1438.5124,384
11/14/201438.3538.3838.3238.3524,919
11/13/201438.4738.5138.3438.3613,602
11/12/201438.3938.4638.3238.4113,035
11/11/201438.7238.7238.5038.5525,474
11/10/201438.6638.7338.6238.6618,750
11/7/201438.3038.6238.3038.6211,595
11/6/201438.5338.5338.2438.3516,836
11/5/201438.4838.5738.3238.5732,613
11/4/201438.3338.4438.1638.2719,262
11/3/201438.6038.6038.3838.5038,333
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center