$33.51 +0.85 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 24, 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
8/16/201140.1240.2839.6440.03340,939
8/15/201140.1240.6240.1240.56112,090
8/12/201139.2039.6838.9739.47139,784
8/11/201138.2339.5537.7139.18188,343
8/10/201137.7038.5637.1837.36159,453
8/9/201137.2938.7236.5638.65324,404
8/8/201138.3038.6636.3736.82364,365
8/5/201140.8941.1238.8140.30377,612
8/4/201141.9742.0740.5840.60213,696
8/3/201143.4443.5042.2543.08172,862
8/2/201144.3144.5643.4643.5070,814
8/1/201145.2045.3044.3844.7655,373
7/29/201144.3044.8644.1444.7583,793
7/28/201144.6444.9244.5344.6254,026
7/27/201145.1245.1844.5944.6686,326
7/26/201145.5345.7545.3845.5262,006
7/25/201145.0345.5444.9545.3667,597
7/22/201145.2445.4045.0845.2627,106
7/21/201144.6845.1844.6845.0459,746
7/20/201144.6544.6944.3944.5546,546
7/19/201144.2444.6744.1744.5747,932
7/18/201144.0244.0943.6143.8674,304
7/15/201144.6144.6244.1644.3729,534
7/14/201144.7544.8144.0944.1327,606
7/13/201144.4844.9844.2944.6170,080
7/12/201144.1444.5244.0044.0966,941
7/11/201144.7744.9744.4044.4658,379
7/8/201145.7345.8145.4045.7256,877
7/7/201146.2346.4646.1846.1946,572
7/6/201146.0646.1045.6845.8876,572
7/5/201146.4846.4846.1046.2377,348
7/1/201145.4746.3645.6846.39218,391
6/30/201145.4745.7545.4245.7040,115
6/29/201144.8945.3344.8045.2593,082
6/28/201144.0944.8944.0444.8897,453
6/27/201143.5144.0743.4243.9654,554
6/24/201143.8343.8543.4543.4977,978
6/23/201142.9343.4842.7643.4663,542
6/22/201143.5543.9943.5543.59107,267
6/21/201143.3443.8243.2843.7337,214
6/20/201142.8143.2042.8043.0755,538
6/17/201143.3243.3242.8743.0461,700
6/16/201143.1743.5242.5843.03108,303
6/15/201143.5843.8143.2543.4672,392
6/14/201144.0544.3544.0544.2243,479
6/13/201143.9244.2943.5443.68115,904
6/10/201144.1844.2443.6643.8484,170
6/9/201144.2344.6744.1944.57248,357
6/8/201144.5144.6644.1444.2358,008
6/7/201144.7844.9844.5544.5658,750
6/6/201145.0945.2844.3444.4484,791
6/3/201144.8845.6844.8045.2780,602
6/2/201145.2745.5944.9545.4870,577
6/1/201145.7345.8245.0145.0852,957
5/31/201145.9646.0745.5345.9171,801
5/27/201145.0945.4345.0445.3370,534
5/26/201144.4244.7844.2044.7655,956
5/25/201143.8944.3643.8944.1239,475
5/24/201144.1344.3244.0144.1148,781
5/23/201143.6643.8043.3543.7292,131
5/20/201144.6244.7944.2544.52115,666
5/19/201144.7544.9644.4044.6554,416
5/18/201144.7245.0344.5544.7346,594
5/17/201143.9544.5543.7344.50100,437
5/16/201144.2344.9944.0144.2092,328
5/13/201145.0945.1844.1844.4273,304
5/12/201144.8745.4344.5245.2050,458
5/11/201145.6145.7044.9945.2387,314
5/10/201145.8846.1645.7246.0751,122
5/9/201145.4745.7545.2545.6898,518
5/6/201145.6846.0545.1945.5089,137
5/5/201145.1645.3544.5544.90213,793
5/4/201146.3446.3445.2445.3885,003
5/3/201146.8946.8946.0346.2987,420
5/2/201147.7347.7347.1447.2967,440
4/29/201147.2848.0047.2048.0055,180
4/28/201147.0947.3046.8847.2356,401
4/27/201148.1648.1647.3047.8081,449
4/26/201148.0148.3047.9148.1664,839
4/25/201147.8948.1647.7247.9856,350
4/21/201148.1048.2147.8348.14104,628
4/20/201147.8848.0347.6447.87109,086
4/19/201146.7547.2046.7547.1295,104
4/18/201146.6146.8445.9146.46583,333
4/15/201147.2647.4447.0047.3361,096
4/14/201147.0947.5247.0647.3365,986
4/13/201147.5747.7647.0547.2668,800
4/12/201147.7447.7446.9547.1194,835
4/11/201148.4448.6647.9148.1075,172
4/8/201148.7948.8248.3548.5566,666
4/7/201148.5948.7848.3248.4974,303
4/6/201148.7648.9648.2548.2979,654
4/5/201148.4248.7648.2548.6080,719
4/4/201148.5148.6048.2548.5999,215
4/1/201147.8548.3147.8548.1590,724
3/31/201147.2147.5047.2147.42422,413
3/30/201146.6847.1446.6847.00111,237
3/29/201145.9146.4645.8746.3950,739
3/28/201146.0746.1745.7545.7757,427
3/25/201146.1246.3045.9346.0797,102
Trading Center