$38.35 -0.13 (%) Claymore Tr Shs Guggenheim Defensive Equity ETF - NYSEARCA

Sep. 17, 2014 | 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
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
9/5/201438.9939.1738.8839.1760,061
9/4/201439.1239.1238.8338.9345,228
9/3/201439.1239.1238.9839.0719,404
9/2/201439.1239.1238.7738.8540,929
8/29/201438.9238.9738.7938.9745,998
8/28/201438.8038.8138.6438.7726,578
8/27/201438.6938.7638.6338.7629,612
8/26/201438.7238.7438.5638.5933,644
8/25/201438.6438.7138.5738.6538,961
8/22/201438.6838.6838.4138.4974,993
8/21/201438.6738.7038.6338.6531,989
8/20/201438.5338.6138.4038.6024,002
8/19/201438.4238.5138.3738.4885,533
8/18/201438.3038.3438.2638.3418,587
8/15/201438.2238.2937.9638.09101,314
8/14/201438.0138.1037.9338.1084,601
8/13/201437.8237.9337.6837.9132,263
8/12/201437.7137.7437.5937.6735,475
8/11/201437.6538.1237.6237.7476,393
8/8/201437.1337.4337.1137.4316,696
8/7/201437.3337.3937.0137.1854,882
8/6/201437.1937.3137.1337.1363,582
8/5/201437.5337.5837.1637.2037,231
8/4/201437.5637.6537.2937.6558,993
8/1/201437.3537.5437.3037.4083,541
7/31/201437.9337.9337.4237.42129,003
7/30/201438.3738.4137.9237.9950,286
7/29/201438.6638.6638.2538.2617,613
7/28/201438.2338.3538.1438.3414,809
7/25/201438.2238.3038.1238.1720,669
7/24/201438.3138.3538.2438.3017,080
7/23/201438.2238.2438.1738.2157,363
7/22/201438.2038.2238.1538.2032,529
7/21/201438.0138.0637.8338.0642,998
7/18/201437.9238.0737.8238.0623,947
7/17/201438.0338.0337.7037.7429,712
7/16/201438.0538.1037.9838.0517,764
7/15/201437.9537.9537.8237.90175,184
7/14/201437.9138.0337.8837.9031,362
7/11/201437.8837.9237.7937.8442,535
7/10/201437.6537.8337.6537.8327,399
7/9/201437.9037.9137.6937.87507,295
7/8/201437.8837.8837.7437.7835,016
7/7/201437.7637.9137.7637.8451,435
7/3/201437.9037.9537.7537.9112,286
7/2/201438.1338.2037.8337.9026,722
7/1/201438.1038.1037.9438.0025,790
6/30/201437.8737.9437.7537.9421,159
6/27/201437.7137.8137.6337.8119,875
6/26/201437.7837.7837.5237.739,517
6/25/201437.6237.6837.5537.6818,046
6/24/201437.6637.7837.5637.5963,560
6/20/201437.7637.7637.6037.6822,934
6/19/201437.6437.7337.6237.7212,831
6/18/201437.3137.5937.2837.5922,539
6/17/201437.3037.3137.2037.3134,017
6/16/201437.1137.4237.1137.3771,071
6/13/201437.1437.2336.9737.2292,607
6/12/201436.8737.0836.8437.0823,676
6/11/201437.3137.3137.0437.0418,969
6/10/201437.3137.3437.2537.3240,117
6/9/201437.3337.3937.2637.3146,581
6/6/201437.3437.3837.2837.3374,787
6/5/201437.0837.2436.9637.2042,541
6/4/201437.0337.0636.9337.0342,524
6/3/201437.0937.0936.9637.0555,445
6/2/201437.0937.0936.9637.0621,194
5/30/201436.9937.0236.8636.9959,928
5/29/201436.9436.9636.8236.9623,234
5/28/201436.8836.9036.7036.8838,991
5/27/201436.9036.9036.7336.8133,066
5/23/201436.7936.7936.6936.7649,600
5/22/201436.7236.7536.6536.7466,714
5/21/201436.6536.6536.5036.6537,028
5/20/201436.7236.7236.4936.5621,978
5/19/201436.9136.9136.6936.7018,805
5/16/201436.6336.8836.6336.8834,790
5/15/201436.8136.8236.5536.6438,939
5/13/201436.8336.8436.7036.7749,654
5/12/201436.8636.8836.7036.7578,756
5/8/201436.9737.0436.7936.8271,489
5/7/201436.6736.9536.6036.9535,421
5/6/201436.7036.7036.5036.5428,895
5/5/201436.5236.6536.4036.6534,736
5/2/201436.6036.6436.4536.5451,020
5/1/201436.6036.6136.4036.5845,514
4/30/201436.4536.5436.3836.5427,086
4/29/201436.4036.4536.2936.3443,416
4/28/201436.0436.2135.8936.1826,498
4/25/201435.8135.8635.7535.7917,304
4/24/201436.0336.0335.8735.9121,482
4/23/201435.9635.9635.8035.8224,354
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center