$33.70 -0.38 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 20, 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
12/30/201334.2734.4334.2334.4059,664
12/27/201334.1334.4734.1134.4724,517
12/26/201334.1634.3134.0334.1342,515
12/24/201334.3134.3234.2134.3221,920
12/23/201334.8635.0734.8535.0057,817
12/20/201334.6834.7334.5334.56156,282
12/19/201334.6134.8834.6134.8639,461
12/18/201334.6435.1934.5335.1021,443
12/17/201334.7534.7534.5034.529,517
12/16/201334.6634.9234.6134.6313,384
12/13/201334.5934.5934.4134.5124,833
12/12/201334.4934.5434.3434.4426,860
12/11/201335.2735.2734.5234.5436,350
12/10/201335.3235.5335.3235.49182,067
12/9/201335.4535.6235.4535.4935,910
12/6/201335.1635.3535.0335.30116,091
12/5/201334.7234.9234.6534.67156,905
12/4/201334.5734.8734.5434.7938,195
12/3/201334.8734.9934.5934.8042,944
12/2/201335.3135.4034.9434.9560,204
11/29/201335.4535.7335.3635.6733,806
11/27/201335.3835.6835.2935.4943,786
11/26/201335.1635.5435.0935.4618,169
11/25/201335.9335.9835.5135.5471,228
11/22/201335.9736.1835.9536.1216,477
11/21/201335.7335.9435.7135.8416,964
11/20/201336.3236.4635.8335.98143,255
11/19/201336.8136.8636.3436.4436,257
11/18/201336.6937.0736.6936.7721,310
11/15/201335.8636.3535.8236.1792,889
11/14/201335.1935.6935.1535.6567,520
11/13/201334.5935.0934.4935.0933,454
11/12/201335.0635.2334.7934.9035,681
11/11/201335.2535.3135.1535.2377,291
11/8/201335.0735.3534.9235.3063,137
11/7/201336.0636.0635.3235.3829,878
11/6/201336.1336.1935.9336.1018,242
11/5/201336.3836.3835.9636.1038,350
11/4/201336.6336.7836.6136.7418,314
11/1/201336.5036.6436.2736.4172,464
10/31/201336.8736.9636.4936.4931,055
10/30/201336.8937.0636.6536.9672,853
10/29/201336.7536.9036.4936.8443,580
10/28/201336.4136.6036.3336.5371,770
10/25/201336.5236.6036.2436.37120,113
10/24/201336.5236.5736.3336.4933,933
10/23/201336.9836.9836.4636.5247,359
10/22/201337.3037.7037.2637.3949,704
10/21/201337.3637.3637.0037.2727,024
10/18/201337.1837.4037.1737.2834,535
10/17/201336.6037.0536.6037.05160,185
10/16/201336.6136.9336.6136.7632,315
10/15/201336.4936.7536.3936.5024,690
10/14/201336.0536.7836.0536.7730,039
10/11/201336.0036.4536.0036.45160,817
10/10/201335.6436.0835.6436.0819,129
10/9/201335.5035.5034.9435.3044,900
10/8/201335.8535.8635.1235.2032,462
10/7/201335.7335.9635.6935.7817,989
10/4/201335.7636.0435.6636.0425,114
10/3/201335.9436.0535.6035.7221,417
10/2/201335.6135.9635.6135.9644,232
10/1/201335.3835.7135.3435.71111,416
9/30/201335.2535.4335.0035.2540,827
9/27/201335.3635.5435.3535.3716,421
9/26/201335.7535.7835.4635.6433,708
9/25/201335.6735.7535.4535.5219,048
9/24/201335.5535.8735.5435.6716,956
9/23/201335.7235.9135.5335.77329,801
9/20/201336.2036.2035.5035.5048,448
9/19/201336.1036.2035.9436.1821,201
9/18/201335.1036.3035.0936.2338,173
9/17/201335.0935.1535.0035.1215,474
9/16/201335.1935.2934.8634.9315,885
9/13/201334.7034.8434.6634.84158,472
9/12/201334.9334.9334.6034.6029,420
9/11/201334.9735.1534.8335.0437,163
9/10/201334.9535.2434.9535.24146,602
9/9/201334.1234.7534.0934.7562,715
9/6/201333.8534.0133.6533.8628,077
9/5/201332.8733.5532.8333.4833,498
9/4/201332.4532.8232.4232.8274,994
9/3/201332.3832.5132.2732.4441,285
8/30/201332.1532.1531.7631.9217,508
8/29/201332.1032.3632.0032.0648,667
8/28/201331.9232.3231.8132.1923,209
8/27/201332.1332.2031.9131.9778,352
8/26/201333.0533.0632.5732.6342,053
8/23/201332.6133.0032.4832.9424,834
8/22/201332.0532.3532.0532.3119,837
8/21/201332.0032.0131.6131.7131,567
8/20/201332.2432.4932.1732.1715,080
8/19/201332.5232.7532.3832.4141,937
8/16/201332.7832.8832.5832.63129,590
8/15/201332.7333.0032.6632.9322,020
8/14/201333.1333.3233.1033.1122,329
8/13/201333.1133.2432.8833.2254,424
8/12/201333.0033.3032.8732.9745,422
8/9/201332.5732.8332.5032.7532,586
8/8/201332.0732.5531.9032.4236,766
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center