$33.74 -0.49 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Feb. 8, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEF historical data

Date Open High Low Close Volume
2/8/201634.1334.1333.3833.7420,430
2/5/201634.4234.4534.2134.2346,809
2/4/201634.5134.7034.4234.5247,779
2/3/201634.3234.5834.0334.5444,268
2/2/201634.4034.4034.1234.186,261
2/1/201634.2234.7734.2234.6515,446
1/29/201633.9434.4133.9334.3964,637
1/28/201633.5633.7933.5033.67227,475
1/27/201633.5333.7333.3233.3820,465
1/26/201633.3933.6033.3933.5411,077
1/25/201633.3833.4433.1033.1413,718
1/22/201633.2333.5233.2333.5214,201
1/21/201632.4932.9832.3932.7397,362
1/20/201632.7732.7731.8732.4778,706
1/19/201633.2633.3132.9233.1912,981
1/15/201632.9633.0732.7633.0215,889
1/14/201633.2333.7533.0933.6029,681
1/13/201633.7533.7533.1433.2912,684
1/12/201633.9533.9533.4733.705,901
1/11/201633.6033.6733.4133.6714,068
1/8/201633.8934.0233.5033.509,339
1/7/201633.9434.1733.7733.779,798
1/6/201634.4534.5234.2634.375,885
1/5/201634.6434.8134.6034.776,394
1/4/201634.4334.5734.2834.5745,903
12/31/201535.0135.0134.7534.8325,977
12/30/201535.1635.2235.0035.0114,755
12/29/201535.0835.2335.0835.1921,352
12/28/201534.9334.9834.7634.9536,721
12/24/201535.0435.1235.0335.045,603
12/23/201535.8436.2535.8436.2460,684
12/22/201535.4635.8235.4335.8219,488
12/21/201535.2535.3935.1735.3813,055
12/18/201535.4235.4235.1535.1511,067
12/17/201535.8835.8835.5435.5818,742
12/16/201535.4135.9135.4135.8717,040
12/15/201535.2835.3935.2035.2639,339
12/14/201534.9535.1034.6534.9337,987
12/11/201535.1935.2134.9034.9573,126
12/10/201535.6635.7135.4235.4220,889
12/9/201535.6936.0335.4835.6618,834
12/8/201535.5235.7235.4835.6725,582
12/7/201535.8835.8935.6235.7857,801
12/4/201535.4535.7935.4535.7457,073
12/3/201535.7935.7935.3235.4312,830
12/2/201536.2236.2235.7835.7923,899
12/1/201536.2036.2536.0836.2318,134
11/30/201536.1236.1635.9936.0612,224
11/27/201536.1536.1536.1236.143,113
11/25/201536.1236.1736.1136.1713,523
11/24/201535.8236.1435.8236.1026,786
11/23/201536.0836.1535.9436.0151,953
11/20/201536.0936.2836.0536.1236,605
11/19/201535.9636.0835.9636.0527,057
11/18/201535.4835.9135.4835.8913,793
11/17/201535.6735.7235.5135.5512,691
11/16/201535.1535.6235.1535.6211,966
11/13/201535.5035.5035.1835.2031,912
11/12/201535.7435.7535.5335.5318,019
11/11/201536.0136.0135.8935.9210,903
11/10/201535.9035.9935.8535.9529,955
11/9/201536.1136.1135.7935.8634,341
11/6/201536.7136.7436.0536.0823,812
11/5/201536.7936.9036.7736.878,921
11/4/201537.0237.0436.7436.8319,143
11/3/201536.9037.1036.8537.0013,546
10/30/201536.6936.7736.5336.6512,579
10/29/201536.4636.6536.4036.6513,790
10/28/201536.6836.9036.4736.599,816
10/27/201536.7836.7836.5736.635,889
10/26/201537.0037.0036.8236.8912,312
10/23/201537.3737.3736.9637.0311,733
10/22/201537.0037.2837.0037.1922,750
10/21/201537.1437.1436.8736.886,834
10/20/201536.9137.1136.9137.0217,784
10/19/201536.9436.9436.8436.9222,997
10/16/201537.0037.0136.9037.0113,143
10/15/201536.5736.8836.5736.8813,532
10/14/201536.4836.6036.4436.4412,808
10/13/201536.5936.7336.4636.4621,039
10/12/201536.7536.8236.7236.7615,324
10/9/201536.7036.7936.6436.715,299
10/8/201536.3536.7936.3536.7921,741
10/7/201536.3136.4136.2136.3771,267
10/6/201536.1136.2436.0936.1319,613
10/5/201535.8936.1635.8836.148,068
10/2/201534.8635.4334.8135.4316,186
10/1/201535.0535.0734.7634.9834,340
9/30/201534.7834.9434.7034.946,108
9/29/201534.5334.5534.3434.419,356
9/28/201534.7834.7834.3934.4311,346
9/25/201535.1835.4435.1235.2027,450
9/24/201534.7835.0834.7835.0729,056
9/23/201535.2335.2435.0635.1118,343
9/22/201535.3635.4135.1035.2121,706
9/21/201535.7235.8135.5835.6314,642
9/18/201535.7735.8235.4535.4827,418
9/17/201535.7236.2835.6035.796,401
9/16/201535.4135.6835.3935.6767,414
9/15/201535.0135.2634.9135.2122,272
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center