Claymore Tr Shs Guggenheim BRIC ETF $35.23

down -0.95


22/9/2014 02:46 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
2/16/201145.4145.7445.3445.6760,948
2/15/201144.8945.3644.8145.2380,484
2/14/201144.6845.2444.6845.05199,924
2/11/201144.0744.8243.9544.74173,596
2/10/201143.6944.1943.6344.06210,200
2/9/201144.5044.5843.8644.09566,582
2/8/201144.9045.1044.7445.10176,575
2/7/201144.7945.0844.7344.76147,515
2/4/201145.3645.4744.7245.09111,498
2/3/201145.4445.5845.1345.4691,944
2/2/201145.6145.9945.4045.4488,751
2/1/201145.2445.8545.2445.79127,762
1/31/201144.6145.0044.5444.89255,089
1/28/201145.5245.5243.9744.34282,109
1/27/201145.9745.9945.4245.47138,000
1/26/201145.9245.9245.6045.8099,711
1/25/201145.6845.7545.2245.54115,339
1/24/201145.4746.0245.4746.01138,329
1/21/201146.0146.2145.4845.53249,723
1/20/201146.0046.0645.4245.83416,188
1/19/201146.9646.9646.1546.32197,240
1/18/201146.4846.7746.4546.68158,511
1/14/201146.3446.5546.1746.41144,927
1/13/201147.3547.3546.4246.5594,940
1/12/201146.7147.2146.6647.16332,600
1/11/201146.0646.2945.9546.24116,579
1/10/201145.3545.6045.1845.51235,482
1/7/201146.1146.1645.3145.642,376,530
1/6/201146.5246.5246.0046.052,319,360
1/5/201146.2546.8046.2146.66121,936
1/4/201146.7646.7746.0046.66232,941
1/3/201146.3946.8846.3946.64120,172
12/31/201046.0846.2545.8046.14110,444
12/30/201045.7545.9845.7245.90116,649
12/29/201044.9845.5344.9845.50196,248
12/28/201044.8945.0044.5844.77260,993
12/27/201044.6644.9344.6644.84153,486
12/23/201045.8645.9245.7445.9099,204
12/22/201045.5946.0545.5646.03157,671
12/21/201045.4145.9645.4145.68173,314
12/20/201045.0645.2944.8345.02262,507
12/17/201044.8145.1444.8145.13330,748
12/16/201044.8845.1644.7945.01105,813
12/15/201045.3845.3844.8144.87166,107
12/14/201045.7545.8345.4545.65106,009
12/13/201045.4545.9645.4545.68131,615
12/10/201044.8945.2444.8745.22143,746
12/9/201045.2545.4044.7044.87145,486
12/8/201045.7245.7645.0145.25229,821
12/7/201046.6946.7445.7145.78153,273
12/6/201045.8646.1645.8446.08158,946
12/3/201045.6746.2645.5646.18205,528
12/2/201045.3746.0445.3746.00140,598
12/1/201045.3145.4145.0145.25158,857
11/30/201044.1244.6544.0044.23203,235
11/29/201044.5844.7943.9644.71109,832
11/26/201044.4544.7844.3744.63116,072
11/24/201044.9645.3444.7945.34200,668
11/23/201044.4944.6144.0844.26162,014
11/22/201045.3745.7544.9745.49264,796
11/19/201045.6045.7145.1345.68144,941
11/18/201045.6145.8845.4745.80150,663
11/17/201044.6445.0344.5144.69162,509
11/16/201045.4345.4344.2544.54276,947
11/15/201046.1646.3645.8445.85121,942
11/12/201046.4046.7345.7145.88236,456
11/11/201046.8747.1846.8247.10178,322
11/10/201047.1347.4046.5747.27207,874
11/9/201048.2748.2746.9147.12228,182
11/8/201047.6748.0147.5947.96118,844
11/5/201047.9348.1347.8247.99182,641
11/4/201047.5448.0847.4948.05568,037
11/3/201046.7846.8946.2346.84195,627
11/2/201046.6146.7546.3646.71271,945
11/1/201045.9846.4745.9846.15151,950
10/29/201045.5345.7445.4845.6690,913
10/28/201045.6845.7945.2945.49118,617
10/27/201045.6145.6344.8845.29215,322
10/26/201045.5146.2445.4546.15203,611
10/25/201045.5446.0045.5445.70192,913
10/22/201045.6545.7645.0845.24117,753
10/21/201046.0846.2044.9245.42253,564
10/20/201045.8046.2545.7045.97167,115
10/19/201045.7746.0045.2145.43234,279
10/18/201046.3446.9646.2446.71143,354
10/15/201047.0647.0646.3846.61268,748
10/14/201046.7047.0446.5446.75190,180
10/13/201046.4846.9646.4846.79274,394
10/12/201045.7646.0045.4245.90178,469
10/11/201045.9746.2745.9346.09173,899
10/8/201045.4445.9445.1945.80192,041
10/7/201045.8545.8544.9145.22213,797
10/6/201046.1546.1545.6245.68330,765
10/5/201045.5646.2845.5646.17325,254
10/4/201045.3745.5845.0345.263,254,810
10/1/201045.1645.5144.9345.38433,862
9/30/201044.6244.8944.2344.72259,106
9/29/201044.0544.4544.0544.27234,221
9/28/201043.8744.1643.4744.06204,265
9/27/201043.6243.9943.4743.81139,294
Trading Center