$33.22 0.00 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 29, 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
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
5/30/201232.8432.8932.7232.8531,593
5/29/201233.6533.8433.4033.6660,786
5/25/201232.9633.2332.8732.9850,986
5/24/201233.2833.2832.5532.8130,308
5/23/201232.8633.0832.3033.0732,027
5/22/201233.5333.7932.9733.1666,062
5/21/201232.9633.7332.9633.7137,940
5/18/201233.1533.3532.7132.95100,068
5/17/201233.8133.8132.9332.9789,769
5/16/201234.4734.5433.6833.7789,484
5/15/201234.4234.7934.0934.1249,343
5/14/201234.7334.7334.3834.41102,903
5/11/201235.4335.9935.4035.4054,877
5/10/201236.0436.1735.7835.8430,614
5/9/201235.5835.9435.4835.7759,626
5/8/201236.6036.6035.9236.2467,065
5/7/201236.7837.0736.6737.0143,781
5/4/201237.5137.6536.7736.8960,622
5/3/201238.0538.0837.5637.7239,349
5/2/201238.0638.2037.9938.1027,476
5/1/201237.9738.5037.9738.2132,090
4/30/201238.2338.2337.8238.0349,809
4/27/201238.1538.3037.9838.23149,449
4/26/201237.6438.1937.6438.1014,241
4/25/201238.1638.1737.7337.9340,899
4/24/201238.0538.1537.9537.9935,206
4/23/201237.8437.9637.5037.9330,315
4/20/201238.8339.0038.6638.6645,707
4/19/201238.5138.7738.3338.4835,169
4/18/201238.2938.6538.2938.5222,655
4/17/201238.5638.8138.3738.6443,051
4/16/201238.9438.9438.1838.3137,251
4/13/201238.8738.9938.4238.6128,001
4/12/201238.4739.3438.4739.3330,150
4/11/201238.3838.5338.2538.3322,112
4/10/201238.4338.6137.7537.8950,457
4/9/201238.3638.7638.2538.5952,613
4/5/201238.7039.1038.5738.9228,664
4/4/201239.0139.0838.7438.7948,908
4/3/201239.9540.0139.3339.5742,810
4/2/201239.3640.0939.3539.9148,601
3/30/201239.8039.8039.3139.4837,124
3/29/201239.0239.3538.7639.3432,335
3/28/201240.0840.1039.3039.4746,224
3/27/201240.4640.6040.2340.3031,258
3/26/201240.1340.4940.1240.4651,591
3/23/201239.6339.8839.4739.8659,725
3/22/201239.6839.7039.4439.5850,006
3/21/201240.1140.2739.9040.1640,154
3/20/201239.8940.0639.7040.0480,670
3/19/201240.5240.9340.4240.6861,173
3/16/201240.6240.9240.6240.7740,291
3/15/201240.9440.9840.6440.8196,964
3/14/201241.0741.1740.6040.7643,126
3/13/201240.3041.2840.2541.2637,484
3/12/201240.2340.4539.9340.1538,460
3/9/201240.5440.8240.5440.5930,734
3/8/201240.3640.6240.1840.5432,633
3/7/201239.5539.9339.5239.8689,380
3/6/201239.9940.0239.3639.56169,409
3/5/201241.6141.6140.9040.9961,264
3/2/201241.7242.0241.6841.8343,303
3/1/201241.5641.9841.4841.8739,376
2/29/201241.7541.9341.3041.3540,350
2/28/201241.4441.8141.3241.7532,150
2/27/201241.0041.2540.7941.1137,227
2/24/201241.3141.5541.3041.3824,656
2/23/201241.1941.1940.8741.1138,118
2/22/201241.1141.2741.0041.1436,193
2/21/201241.3441.4840.9141.0047,292
2/17/201241.4841.4841.1341.3634,604
2/16/201240.5241.2340.3741.2045,678
2/15/201240.9840.9840.4740.5932,292
2/14/201240.7840.8840.3340.6518,322
2/13/201240.9841.1640.7441.0424,386
2/10/201240.4240.4440.1840.4141,503
2/9/201241.2541.2940.9541.2853,116
2/8/201241.2841.4741.0441.1776,122
2/7/201240.7641.0640.5641.0142,989
2/6/201240.5740.8740.4740.79123,822
2/3/201241.0841.2840.9841.09101,399
2/2/201240.6140.9240.5040.6543,694
2/1/201240.1440.6740.1040.4155,087
1/31/201239.8940.0739.3339.5168,952
1/30/201239.2639.5038.9639.4750,760
1/27/201239.6640.0239.6139.9952,290
1/26/201240.1040.3539.5239.7027,081
1/25/201239.2840.1039.1940.0183,684
1/24/201238.8939.4538.8939.4458,389
1/23/201238.9639.4938.9639.3451,226
1/20/201238.9239.0838.7639.0740,374
1/19/201238.9639.1438.8639.0380,756
1/18/201238.2938.9038.1938.9077,162
1/17/201238.1138.2437.9838.0372,139
1/13/201237.1237.3336.8737.3336,964
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center