Claymore Tr Shs Guggenheim BRIC ETF $36.96

down 0.00


25/7/2014 12:44 PM  |  NYSEARCA : EEB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
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
1/12/201237.4437.6737.3237.5943,974
1/11/201237.1037.5137.0937.4840,048
1/10/201237.3437.5337.2237.2255,520
1/9/201236.4336.6036.2836.5643,510
1/6/201236.4836.4835.9536.0139,924
1/5/201236.3136.5936.0436.4666,520
1/4/201236.3436.5736.2136.4142,721
1/3/201235.9736.5735.9736.4994,391
12/30/201134.9535.1434.8435.0398,233
12/29/201134.5934.8234.4734.82215,610
12/28/201134.9835.0334.4534.53170,862
12/27/201135.3035.3335.1235.18114,246
12/23/201135.3935.4035.1435.3959,903
12/22/201136.0736.6236.0736.5976,775
12/21/201135.9336.1035.5235.99111,804
12/20/201135.8436.2935.8436.14125,446
12/19/201135.5835.6034.7834.94187,964
12/16/201135.8535.9235.4135.6369,219
12/15/201136.2836.3535.4935.5954,790
12/14/201136.0836.1935.5835.7095,022
12/13/201136.9937.1536.1236.3596,306
12/12/201137.1137.1136.4436.7668,796
12/9/201137.3538.0537.2938.0266,583
12/8/201137.8638.0037.0837.1582,478
12/7/201138.3238.5538.1738.42110,783
12/6/201138.4638.7738.2638.5655,197
12/5/201138.8239.0338.6138.8372,627
12/2/201138.7038.7038.1138.1344,951
12/1/201137.9538.4137.9138.0699,799
11/30/201137.7037.9037.4237.8875,605
11/29/201135.9636.4935.9135.9275,049
11/28/201136.1136.3135.8836.2355,835
11/25/201134.8935.3734.8634.8922,903
11/23/201135.7135.7735.1335.1948,617
11/22/201136.4036.6636.0036.3873,981
11/21/201136.5236.6435.9936.55122,960
11/18/201137.7937.7937.2937.3634,050
11/17/201138.4938.6537.3837.6289,087
11/16/201138.5139.1138.4738.5433,864
11/15/201138.7539.3638.6439.1130,632
11/14/201139.0939.1938.7238.9965,588
11/11/201139.1239.6039.1139.3744,860
11/10/201139.2039.2038.3838.5655,498
11/9/201139.0539.1738.3038.3790,718
11/8/201140.2040.4139.7440.3454,279
11/7/201139.8340.1539.6840.0685,085
11/4/201139.5339.7539.0039.6656,917
11/3/201139.8039.8339.1039.6950,544
11/2/201139.4939.6739.0239.4743,956
11/1/201137.8138.8937.5838.5793,608
10/31/201140.3040.3039.4339.4576,522
10/28/201140.0940.7839.9340.7448,539
10/27/201140.1540.8439.7840.33119,006
10/26/201138.3338.5437.6338.41155,888
10/25/201138.2138.2637.4337.6684,095
10/24/201137.1138.5237.0938.4368,764
10/21/201136.5737.0436.5736.8865,679
10/20/201136.3136.4635.5736.0773,972
10/19/201137.1437.3736.6236.7326,856
10/18/201136.7137.5336.1437.3555,136
10/17/201137.5637.5736.6936.81107,587
10/14/201137.7737.9937.4637.9256,606
10/13/201137.1537.3536.6737.3189,257
10/12/201137.1438.0236.9537.5165,271
10/11/201135.9036.6735.8836.4965,267
10/10/201135.8936.4635.8836.38117,812
10/7/201135.9036.0734.8535.07112,242
10/6/201134.7035.8134.6935.7580,512
Trading Center