$32.85 -0.36 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 23, 2014 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
10/19/201235.9936.0135.5635.6077,471
10/18/201235.9536.1635.8136.0020,751
10/17/201235.9436.0735.8035.9544,545
10/16/201235.8436.0035.7035.8630,857
10/15/201235.5735.6835.3235.6245,960
10/12/201235.4535.5435.2235.2720,137
10/11/201235.4935.6735.4635.5129,954
10/10/201235.3335.3335.0035.0621,937
10/9/201235.6135.6135.2235.2329,053
10/8/201235.4035.6335.2635.5947,861
10/5/201235.9236.0535.5635.6033,071
10/4/201235.4535.7535.3335.7535,916
10/3/201235.6335.6335.3735.4028,162
10/2/201235.8635.9435.5335.6735,914
10/1/201235.5435.9535.5435.66101,170
9/28/201235.3235.5435.2435.4856,641
9/27/201235.5835.7735.3635.6945,113
9/26/201235.2735.3234.9335.2452,468
9/25/201236.0336.0335.3635.4252,292
9/24/201235.9436.1135.8536.0035,763
9/21/201236.3136.3735.9836.0162,929
9/20/201235.9536.0935.7036.0242,769
9/19/201236.4336.5336.1636.2044,563
9/18/201236.2936.4936.1436.2241,053
9/17/201236.6336.7136.3036.4060,227
9/14/201236.4937.2936.4636.78129,110
9/13/201235.1336.1735.0636.1366,215
9/12/201235.1635.2834.9535.1729,640
9/11/201234.7835.1134.7735.0771,899
9/10/201234.7334.9634.5134.52147,850
9/7/201234.6835.2534.6835.08102,938
9/6/201233.8534.3833.7934.3163,232
9/5/201233.3733.5933.2933.5337,541
9/4/201233.7233.7233.3733.4364,083
8/31/201233.8334.0333.6833.7931,519
8/30/201233.7533.8433.5733.7131,976
8/29/201234.2334.2733.8533.9993,428
8/28/201234.3334.5134.2634.3425,171
8/27/201234.4234.5334.3734.3823,680
8/24/201234.5234.8434.4034.6852,030
8/23/201234.9834.9834.5534.6837,830
8/22/201234.9035.1734.7335.0745,203
8/21/201235.3435.5734.9135.0062,868
8/20/201235.2535.3635.1035.3429,345
8/17/201235.3635.7535.0035.36328,984
8/16/201235.3035.5535.2035.4849,989
8/15/201235.3235.4135.1835.3222,230
8/14/201235.7635.8435.2835.3732,279
8/13/201235.5735.8135.3935.6019,685
8/10/201235.5335.8335.3235.8234,128
8/9/201235.4835.7735.4235.6227,920
8/8/201235.2035.5935.1635.5463,166
8/7/201235.2835.5035.2035.2385,589
8/6/201234.4935.2534.4835.0452,245
8/3/201234.3934.7534.2934.5562,507
8/2/201233.7934.1233.5633.7097,705
8/1/201234.2234.4233.9034.1466,221
7/31/201234.5234.6134.0634.0650,564
7/30/201234.3634.5134.1734.4549,716
7/27/201233.8034.6333.7634.5969,030
7/26/201233.1333.5232.9833.4350,765
7/25/201232.9132.9832.5132.6432,501
7/24/201233.0433.0432.4832.6927,697
7/23/201232.7032.9132.4432.8251,898
7/20/201233.8833.9133.6233.6840,769
7/19/201233.8634.2333.8034.1460,580
7/18/201233.2833.8133.2733.6855,410
7/17/201233.6333.6333.1333.5843,410
7/16/201233.5333.6233.2533.4133,126
7/13/201233.3933.7033.3833.6350,549
7/12/201232.8033.1032.5532.9756,671
7/11/201233.4133.7833.1833.4427,880
7/10/201234.2834.2833.2433.3533,309
7/9/201234.0234.0533.7533.8556,487
7/6/201234.2934.2934.0034.2038,650
7/5/201234.5534.9834.3134.8048,151
7/3/201234.4534.9334.4534.9236,477
7/2/201234.1734.3234.0434.32144,388
6/29/201233.6934.0833.6634.08177,612
6/28/201232.4132.6132.1432.5626,048
6/27/201232.6932.8632.5332.7434,390
6/26/201232.6032.6932.2632.6180,188
6/25/201232.6332.6332.1832.35164,420
6/22/201233.4933.4932.9733.1829,970
6/21/201234.4134.4733.2333.2556,208
6/20/201234.7134.8334.2434.5352,068
6/19/201234.1134.8334.0534.7032,087
6/18/201233.4633.8633.3833.7926,954
6/15/201233.4033.6933.3833.6630,566
6/14/201233.0633.2832.8333.1969,854
6/13/201233.1933.5133.0833.1829,154
6/12/201233.0833.3232.9833.3131,091
6/11/201233.5733.5732.6832.7267,895
6/8/201233.1533.2532.9533.18104,756
6/7/201233.9434.1333.5433.5833,364
6/6/201232.6033.3332.6033.3135,680
6/5/201232.2032.4732.1832.2936,752
6/4/201232.1432.3632.0032.14106,820
6/1/201232.1832.5632.1032.1495,348
5/31/201232.7333.0232.3032.9461,267
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center