$36.18 -0.38 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Sep. 19, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center