$34.47 +0.32 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 31, 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
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
2/22/201334.9334.9734.7134.9435,758
2/21/201335.0035.0034.4234.6274,179
2/20/201335.6435.8135.0335.0851,423
2/19/201335.7635.8435.6735.6945,278
2/15/201335.6435.7735.5535.6359,301
2/14/201335.5235.6535.4735.6518,610
2/13/201335.5635.8135.5635.7763,476
2/12/201335.4235.6635.4035.5832,058
2/11/201335.6135.6135.4535.4633,842
2/8/201335.5735.7135.5235.6462,277
2/7/201335.9235.9235.3635.4850,345
2/6/201335.7035.8135.6235.8196,570
2/5/201336.0436.1035.8635.86106,089
2/4/201336.3136.3736.0236.0448,997
2/1/201336.8336.8336.6736.7724,900
1/31/201336.3636.5836.2836.4941,146
1/30/201336.5436.5836.3636.4329,714
1/29/201336.5536.8436.4936.7737,789
1/28/201336.5736.6236.3836.5025,097
1/25/201336.5336.7836.5036.6335,253
1/24/201336.7136.9736.5736.7365,257
1/23/201336.8136.9036.7136.7247,560
1/22/201336.5636.8836.5636.8440,320
1/18/201336.7836.9036.7336.8633,233
1/17/201336.7336.9036.7336.7548,041
1/16/201336.4936.6736.4836.6333,356
1/15/201336.8436.8436.6436.8132,193
1/14/201336.9737.1036.8536.9441,349
1/11/201336.6236.8436.6236.8033,605
1/10/201336.6436.9236.4236.8640,410
1/9/201336.2636.4436.1836.4029,980
1/8/201336.2936.2935.9936.0730,936
1/7/201336.5236.6536.4236.6378,031
1/4/201336.6336.8936.5836.8755,514
1/3/201336.7637.0836.6536.85166,856
1/2/201336.7236.8636.5736.77104,562
12/31/201235.6836.0235.3836.0293,401
12/28/201235.4635.6735.3835.47124,342
12/27/201235.3335.5935.2035.5679,890
12/26/201235.0435.7635.0435.5860,808
12/24/201235.3435.3635.2035.2530,776
12/21/201236.1436.4736.0936.4232,129
12/20/201236.5636.8336.5136.8380,533
12/19/201236.4436.7536.3436.5674,100
12/18/201235.7836.2635.7836.2459,259
12/17/201235.6135.8235.6135.8249,243
12/14/201235.6035.8735.5735.79117,127
12/13/201235.5435.7735.3235.3940,723
12/12/201235.6135.8635.5035.6449,865
12/11/201235.3435.6335.3435.60178,229
12/10/201234.9135.4034.9135.4037,630
12/7/201235.0035.0934.8935.0744,033
12/6/201234.7134.9334.6934.9149,219
12/5/201234.5734.9834.5734.8252,109
12/4/201234.6034.6834.2434.2560,106
12/3/201234.6034.6934.3434.3648,187
11/30/201234.4834.5434.3034.4967,189
11/29/201234.2534.6434.2334.5672,200
11/28/201233.8334.2033.7434.1734,177
11/27/201234.5134.6434.0334.0856,100
11/26/201234.4734.5834.2534.5758,909
11/23/201234.4034.6734.3434.6724,005
11/21/201234.0134.1133.8434.1030,890
11/20/201233.8034.1333.8034.0353,433
11/19/201233.9634.2633.9634.2147,620
11/16/201233.8633.8633.3033.7046,204
11/15/201233.7233.8733.4833.6961,513
11/14/201234.3234.3233.7033.7899,898
11/13/201234.2534.6034.1934.3453,003
11/12/201234.7134.8534.6534.6820,869
11/9/201234.5935.0434.4934.7597,653
11/8/201235.3235.5134.7434.8033,458
11/7/201235.7635.7635.2435.3939,762
11/6/201235.7136.0635.7135.9723,151
11/5/201235.3535.6935.3535.6446,600
11/2/201236.0036.0235.4835.5124,083
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center