$38.50 -0.64 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Jan. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
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
10/31/201438.4738.5238.2438.5236,589
10/30/201437.9038.3137.9038.2134,995
10/29/201438.1138.2337.7837.9964,861
10/28/201437.7538.0637.7538.0314,245
10/27/201437.7137.7937.5537.7322,144
10/24/201437.6637.7837.5137.7629,416
10/23/201437.5837.6737.5037.5481,254
10/22/201437.5737.7137.3437.3422,832
10/21/201437.2237.4837.1537.4628,376
10/20/201436.7037.0936.7037.0822,385
10/17/201436.6436.8036.5336.7328,169
10/16/201436.1836.6135.8936.42275,889
10/15/201436.4936.4935.6636.36134,690
10/14/201436.3936.8536.3036.4963,043
10/13/201436.6536.9836.3936.4127,494
10/10/201437.0037.0836.6436.7025,501
10/9/201437.5037.5436.9436.979,951
10/8/201437.1037.5936.9537.5746,935
10/7/201437.2637.3437.0437.04231,036
10/6/201437.5037.5037.2437.37108,943
10/3/201437.3937.3937.1737.3134,305
10/2/201437.3737.3736.8937.2259,170
10/1/201437.5837.6237.2237.34109,663
9/30/201437.6237.7037.5137.5913,922
9/29/201437.5237.6937.5037.6715,494
9/26/201437.5437.9037.4437.7714,504
9/25/201437.8337.9837.5237.5851,577
9/24/201437.6038.0837.6037.9955,723
9/23/201438.0038.0637.8337.8334,364
9/22/201438.2338.2538.0838.1226,664
9/19/201438.3138.4438.3138.4031,583
9/18/201438.3638.3738.2638.3538,749
9/17/201438.4638.5038.3138.35106,860
9/16/201438.0738.5838.0038.4821,709
9/15/201438.1538.2938.0138.2342,758
9/12/201438.6038.6038.1138.2561,488
9/11/201438.4738.7238.4738.7213,601
9/10/201438.8138.8138.4738.6846,855
9/9/201438.9838.9838.6238.7561,132
9/8/201439.1539.1538.8638.9467,270
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center