$12.17 +0.02 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
1/20/201712.1612.2512.1312.1719,691
1/19/201712.2412.3112.1212.1530,470
1/18/201712.2412.2712.1312.1935,166
1/17/201712.2712.3912.1612.3661,928
1/13/201712.2212.3312.0712.33116,032
1/12/201712.1612.1912.1112.147,407
1/11/201712.1912.2112.0612.1510,698
1/10/201711.9412.2511.9412.0592,006
1/9/201712.0212.0811.9211.9753,477
1/6/201711.9611.9711.8811.8923,476
1/5/201711.8011.8711.7811.8727,715
1/4/201711.8011.8511.6511.7236,359
1/3/201711.6311.7511.6111.7044,639
12/30/201611.5811.7611.4611.56117,166
12/29/201611.4811.5411.4711.5013,552
12/28/201611.4511.5511.4111.4111,368
12/27/201611.5511.5511.4011.4110,919
12/23/201611.4611.5911.4311.4515,971
12/22/201611.9012.0111.8411.9128,436
12/21/201611.8111.9211.8111.8425,986
12/20/201611.8611.9611.8111.8733,485
12/19/201611.9612.0511.9111.9217,477
12/16/201612.0212.0411.9111.939,665
12/15/201611.9012.0511.9012.0217,716
12/14/201611.9912.0911.8511.8533,750
12/13/201611.9312.0011.8911.9817,142
12/12/201611.8811.9911.8311.9538,935
12/9/201611.8611.9111.8311.867,286
12/8/201611.9412.0011.8311.8527,759
12/7/201612.0312.0311.8811.908,761
12/6/201611.8111.9611.7411.8322,312
12/5/201611.7811.8611.7811.828,569
12/2/201611.7311.8311.6711.7322,933
12/1/201611.7311.8311.6811.775,567
11/30/201611.9011.9211.6811.688,140
11/29/201611.7511.8611.7511.7818,374
11/28/201611.7511.7911.7011.708,288
11/25/201611.8611.8611.7511.764,229
11/23/201611.8811.8811.7811.837,158
11/21/201611.8111.8611.7511.772,611
11/18/201611.7311.7511.7011.741,521
11/17/201611.7711.9111.7411.788,120
11/16/201611.8111.8711.8011.862,059
11/15/201611.7011.9411.6611.8214,405
11/14/201611.7411.7411.5411.646,616
11/11/201611.5511.8211.4611.7588,774
11/10/201611.8511.8811.7411.7610,287
11/9/201611.7811.7911.6611.744,605
11/8/201611.8111.8411.7711.774,619
11/7/201611.6411.7011.6411.709,002
11/4/201611.6911.7311.6711.6710,472
11/3/201611.7211.7911.6911.693,665
11/2/201611.8111.8111.6711.684,243
11/1/201611.7811.7811.7111.7714,865
10/31/201611.7111.8211.7111.755,563
10/28/201611.6911.8611.6911.716,801
10/27/201611.6911.7311.6911.723,500
10/26/201611.7411.7411.6811.736,146
10/25/201611.6711.7611.6711.768,423
10/24/201611.6911.6911.6611.672,404
10/21/201611.6611.7311.6611.731,528
10/20/201611.7911.7911.6911.746,196
10/19/201611.7411.7811.6111.6811,294
10/18/201611.7311.7911.6711.675,253
10/17/201611.7211.7411.6211.627,244
10/14/201611.8011.8011.7111.711,985
10/13/201611.7211.7211.6911.69737
10/12/201611.7611.7711.7311.743,315
10/11/201611.8411.8411.7411.743,412
10/10/201611.7911.8811.7911.814,640
10/7/201611.8011.8811.8011.817,833
10/6/201611.8011.8811.8011.811,148
10/5/201611.8211.8511.7911.808,016
10/4/201611.8611.8611.7611.762,931
10/3/201611.8711.8711.7511.7962,017
9/30/201611.7711.8211.7611.8011,725
9/29/201611.8211.8211.6311.6714,555
9/28/201611.8211.8711.7711.826,501
9/27/201611.8611.8611.6011.65120,497
9/26/201611.9111.9111.8011.845,806
9/23/201611.7711.8711.7711.866,275
9/22/201611.7811.9611.7611.9330,277
9/21/201611.6711.7811.6711.724,338
9/20/201611.5911.6511.5911.606,134
9/19/201611.6011.6211.6011.602,195
9/16/201611.5411.5511.4611.533,953
9/15/201611.4411.5811.4411.551,623
9/14/201611.5011.5011.3911.4310,279
9/13/201611.4811.4811.4011.401,503
9/12/201611.4311.6711.3511.5821,350
9/9/201611.5611.6411.5311.565,225
9/8/201611.6511.7811.6511.775,238
9/7/201611.5411.6211.5411.626,433
9/6/201611.4811.6011.4611.5110,955
9/2/201611.5211.5211.4611.482,427
9/1/201611.3811.4611.3411.3827,836
8/31/201611.5011.5611.4011.426,129
8/30/201611.4911.5511.3611.4517,838
8/29/201611.6411.6411.4811.5113,156
8/26/201611.6411.7011.5011.507,733
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center