$29.35 -0.77 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Jan. 28, 2015 | 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
1/28/201529.7829.7829.3529.3590,878
1/27/201529.7130.2229.7130.1218,788
1/26/201530.2930.2929.9329.9858,136
1/23/201530.4830.5730.3730.398,434
1/22/201530.4630.6730.3130.6329,750
1/21/201529.5130.0329.5130.0325,058
1/20/201529.2029.2829.0629.2027,574
1/16/201529.0129.3129.0129.3123,421
1/15/201529.2329.2328.6928.6943,846
1/14/201528.5128.8628.4628.8613,678
1/13/201528.9229.0428.4928.8131,926
1/12/201528.8828.8828.5728.6616,708
1/9/201529.1729.2328.9729.175,433
1/8/201529.0829.4128.9729.2813,128
1/6/201527.9728.0127.5627.9513,422
1/5/201528.2428.2427.9127.9318,898
1/2/201528.7128.7128.3228.4413,437
12/31/201428.9328.9328.5528.5793,318
12/30/201428.9029.0028.8328.9134,064
12/29/201429.0329.1828.6428.7834,820
12/26/201429.3329.6729.2229.2328,933
12/24/201429.0029.0428.9229.046,820
12/23/201430.0230.1229.8029.9912,345
12/22/201430.4330.4330.0730.2825,769
12/19/201429.5930.0129.5030.0124,732
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center