$34.07 -0.23 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
7/17/201331.5931.8131.5731.7676,674
7/16/201331.4331.4331.1731.3597,794
7/15/201330.8731.4330.8731.4190,728
7/12/201330.9231.0130.7530.8172,627
7/11/201330.7431.1330.6031.1276,256
7/10/201330.0230.2329.9430.05150,514
7/9/201329.9930.1729.9330.1024,718
7/8/201329.8830.0529.7629.8135,040
7/5/201329.8929.8929.4129.7520,002
7/3/201329.6430.0929.6429.8714,518
7/2/201330.5530.7329.9030.0338,660
7/1/201330.7130.8730.6430.66247,447
6/28/201330.5230.8030.3730.70104,209
6/27/201330.4530.7430.4530.6249,510
6/26/201330.1730.3630.0230.1971,542
6/25/201329.7729.9329.4129.8874,367
6/24/201329.4329.6728.8629.32142,760
6/21/201330.1630.2429.7230.1085,990
6/20/201330.1730.2629.7229.97270,009
6/19/201331.6031.7330.9630.9859,415
6/18/201331.6831.9531.6831.80102,332
6/17/201331.9432.1831.7231.9049,206
6/14/201332.2032.2031.6831.6836,083
6/13/201331.5632.2131.5432.1358,323
6/12/201332.1632.2531.5631.6448,234
6/11/201332.0932.3231.9132.06103,735
6/10/201332.7332.7732.4832.7446,754
6/7/201332.9233.2432.8232.9929,019
6/6/201332.7433.2132.7133.1726,720
6/5/201333.5433.5432.8632.8657,676
6/4/201333.8033.8933.3733.5243,622
6/3/201333.6133.7933.4333.7639,957
5/31/201333.9633.9633.2933.3560,737
5/30/201334.0034.4434.0034.1846,344
5/29/201334.2834.4233.9734.0052,384
5/28/201334.8635.0034.7234.7824,806
5/24/201334.6734.6734.4034.6021,126
5/23/201334.3734.7234.2734.6933,756
5/22/201335.5035.8234.8935.00121,586
5/21/201335.5435.6435.2735.55145,392
5/20/201335.1235.5735.1035.54112,234
5/17/201334.9335.1734.9335.12101,162
5/16/201334.9935.2234.8634.8640,179
5/15/201335.0035.2335.0035.0849,027
5/14/201335.1435.2435.0035.0834,791
5/13/201335.2035.2435.0335.1548,325
5/10/201335.4535.4735.2735.3827,084
5/9/201335.7235.8635.4635.5041,787
5/8/201335.5135.8035.5135.7285,712
5/7/201335.0435.5035.0435.4535,572
5/6/201334.7534.9634.7434.9472,791
5/3/201334.9135.1634.8434.84184,836
5/2/201334.7734.8434.6534.7219,114
5/1/201334.9134.9334.5734.6222,073
4/30/201334.5035.0934.2935.0958,663
4/29/201334.3534.6234.3334.5316,873
4/26/201334.3134.3733.9734.0418,177
4/25/201334.3634.6834.2734.5336,969
4/24/201333.9834.3033.9834.26126,024
4/23/201333.5134.0433.4433.8853,730
4/22/201333.4533.5233.2633.5228,614
4/19/201333.3433.5233.2233.5256,720
4/18/201332.9433.0632.6732.9545,157
4/17/201333.1333.2332.6732.8362,852
4/16/201333.3533.5433.2133.54160,228
4/15/201333.6033.6032.9532.97100,101
4/12/201333.9634.2533.7834.1357,792
4/11/201334.7234.7234.4634.5431,591
4/10/201334.5835.0234.5834.8243,463
4/9/201333.9434.5233.9434.4055,774
4/8/201333.7033.7633.5533.7538,233
4/5/201333.4433.8933.1533.8536,160
4/4/201333.9334.0033.6933.7560,327
4/3/201334.0634.1933.8433.8864,627
4/2/201334.4934.4934.1534.1965,206
4/1/201334.4634.5434.2034.2247,105
3/28/201334.5034.6234.3934.5644,736
3/27/201334.0434.5434.0334.5234,810
3/26/201334.1934.4234.1934.3540,489
3/25/201334.2234.3933.9734.11100,234
3/22/201334.2534.2934.0934.1861,016
3/21/201334.3534.5034.1734.1730,974
3/20/201334.4834.6834.4734.6036,468
3/19/201334.6234.7634.2834.4745,455
3/18/201334.5234.8834.4134.7044,884
3/15/201335.0235.1534.9334.9529,335
3/14/201335.2835.3535.0435.1632,769
3/13/201335.5135.5135.1235.1745,636
3/12/201335.8435.9335.5035.5734,214
3/11/201335.8935.9935.7235.9027,631
3/8/201336.0136.1535.9136.1044,195
3/7/201335.6836.0935.6835.88135,392
3/6/201335.1935.6035.0835.5166,770
3/5/201334.7635.0934.7634.8666,224
3/4/201334.5134.6634.4134.6043,837
3/1/201334.5934.9534.5934.8820,417
2/28/201334.8035.1334.8034.9135,985
2/27/201334.5534.9834.5534.9139,066
2/26/201334.6534.7234.2234.6640,721
2/25/201335.0035.2134.4934.4950,343
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center