$29.36 +0.37 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
12/18/201429.5729.8329.2229.36124,236
12/17/201428.2029.1928.2028.9995,875
12/16/201427.4228.4227.1127.92146,521
12/15/201428.9328.9727.9727.97113,754
12/12/201429.7029.7429.1929.1982,368
12/11/201429.9130.1629.7629.8045,151
12/10/201430.7030.7030.1030.1830,535
12/9/201430.5430.7530.3430.7513,389
12/8/201431.5231.5230.8530.9422,345
12/5/201431.8832.0831.7132.0531,945
12/4/201432.0632.1431.9432.0621,655
12/3/201432.0232.2731.9932.1210,484
12/2/201432.2932.2931.9232.0516,009
12/1/201432.6232.6232.1432.3512,754
11/28/201433.4733.5233.2133.318,180
11/26/201434.1934.3734.1334.1616,959
11/25/201434.4534.4533.9533.958,799
11/24/201434.5334.6234.3034.4020,609
11/21/201433.9134.6233.9134.5275,159
11/20/201433.1033.3032.9033.0411,041
11/19/201432.9733.0932.7032.968,460
11/18/201432.7132.8732.6232.8217,195
11/17/201432.9732.9732.5932.6411,680
11/14/201432.7833.2032.7733.1115,831
11/13/201433.4533.4532.8432.9212,454
11/12/201433.4733.7533.4633.4919,840
11/11/201433.3233.4733.1933.4010,873
11/10/201433.7533.7633.5533.5615,113
11/7/201433.2633.4233.1533.3717,256
11/6/201433.6333.6433.2633.3015,920
11/5/201434.0034.0333.8333.8519,073
11/4/201434.0934.2033.8834.1332,911
11/3/201434.3434.3534.0134.0924,125
10/31/201434.2634.5934.2634.479,537
10/30/201433.7034.2533.7034.1522,345
10/29/201433.7633.7633.1333.2210,057
10/28/201433.0733.5433.0733.5080,181
10/27/201432.2632.6032.1332.6017,496
10/24/201432.9533.5932.9533.519,995
10/23/201432.9733.0932.6332.6639,693
10/22/201433.4933.6733.0833.2136,210
10/21/201433.2933.6933.2633.5023,049
10/20/201433.6433.8433.6233.7019,640
10/17/201433.8134.2533.6934.0887,443
10/16/201432.8733.7032.6933.3537,999
10/15/201433.8134.0833.1834.0052,133
10/14/201434.3734.8134.1534.4431,064
10/13/201434.5034.8534.3234.3213,571
10/10/201434.2334.2333.5933.7192,351
10/9/201435.0135.0534.5034.5818,305
10/8/201434.8735.0034.1934.9511,488
10/7/201434.9935.0734.5634.5715,386
10/6/201435.1635.1634.7334.7526,261
10/3/201433.5433.9733.5233.7972,324
10/2/201433.2833.5932.7333.4092,939
10/1/201433.8233.9233.1033.2154,815
9/30/201434.0334.2333.8734.0738,883
9/29/201434.2834.6133.4734.3070,696
9/26/201435.0635.6235.0635.5671,022
9/25/201435.7135.7134.9535.096,230
9/24/201435.6436.1035.5335.9617,295
9/23/201435.3935.6335.3535.4734,807
9/22/201435.7135.7235.2235.4838,929
9/19/201436.6836.6836.1136.1813,974
9/18/201436.6436.7536.5336.5663,775
9/17/201437.0037.0536.6736.6712,561
9/16/201436.5237.4436.5236.9723,014
9/15/201436.5436.6536.3336.5332,941
9/12/201437.2237.2236.6636.9083,884
9/11/201437.4737.6537.4137.5518,487
9/10/201437.6537.7137.4137.7120,185
9/9/201438.3238.3337.8337.9137,965
9/8/201439.0839.0838.4538.5438,167
9/5/201438.9039.0638.7038.9448,490
9/4/201439.0839.2538.6638.6642,748
9/3/201439.0939.2038.9039.1572,477
9/2/201437.6838.2637.6838.1966,470
8/29/201437.8537.9137.6637.848,652
8/28/201437.8637.8637.6537.7811,627
8/27/201438.1438.3638.0838.2961,872
8/26/201437.9938.1037.8738.0625,327
8/25/201437.7237.9837.6837.9318,361
8/22/201437.6537.6537.3637.4139,592
8/21/201437.8937.8937.6737.7639,477
8/20/201437.5637.8537.5537.8216,162
8/19/201437.5037.8337.5037.8333,944
8/18/201437.2737.5037.2137.4213,890
8/15/201436.7636.9236.3936.7211,658
8/14/201436.3236.5136.3236.374,933
8/13/201436.4236.5436.1436.2110,031
8/12/201436.0636.2636.0636.139,614
8/11/201435.9236.3835.9036.3717,751
8/8/201435.4835.7035.3335.6920,543
8/7/201435.8335.8435.2435.3618,874
8/6/201435.4135.7335.2235.4513,351
8/5/201436.0436.0735.5835.6131,612
8/4/201436.0236.3735.8736.3336,853
8/1/201435.8436.0535.5235.8728,367
7/31/201436.3136.3135.7835.7923,411
7/30/201436.8736.9136.4436.5317,189
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center