$11.29 -0.01 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Jul. 27, 2016 | 03:55 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
7/27/201611.3311.3311.2711.298,326
7/26/201611.3111.3311.2511.304,415
7/25/201611.1811.3411.1811.3026,214
7/22/201611.2911.3411.1011.2023,873
7/21/201611.2811.3811.2611.2616,980
7/20/201611.2711.3811.2111.3015,683
7/19/201611.4311.4311.2611.326,467
7/18/201611.4011.4311.3911.393,282
7/15/201611.5411.5911.4111.4211,639
7/14/201611.4711.5311.4711.475,748
7/13/201611.4311.5011.4311.452,838
7/12/201611.3211.3711.3211.3614,240
7/11/201611.2511.2511.1811.227,997
7/8/201611.1811.2211.1511.191,823
7/7/201611.1011.1611.0811.116,182
7/6/201611.0311.1311.0111.0812,077
7/5/201610.9211.1610.9211.0618,082
7/1/201611.1111.1711.0411.0916,614
6/30/201611.0911.1011.0311.096,681
6/29/201611.0611.2111.0411.138,191
6/28/201610.9210.9410.9010.9410,584
6/27/201611.0611.0610.8610.936,116
6/24/201611.0011.1110.7811.0543,070
6/23/201611.3311.4411.3311.446,066
6/22/201611.3511.3511.2511.262,449
6/21/201611.2611.3011.2411.2914,029
6/20/201611.3611.3611.3011.322,580
6/17/201611.4211.4411.3111.3320,652
6/16/201611.3011.3711.1911.2019,048
6/15/201611.4811.6511.3311.5015,310
6/14/201611.3811.4311.3411.343,522
6/13/201611.3811.5511.3811.403,812
6/10/201611.5111.6011.4011.4012,130
6/9/201611.5711.6711.5311.6410,065
6/8/201611.5911.8111.5911.635,357
6/7/201611.6111.6111.5211.523,701
6/6/201611.5211.6611.4711.5419,458
6/3/201611.4611.6111.4611.545,816
6/2/201611.4511.4911.3811.465,458
6/1/201611.2711.4211.1011.3811,509
5/31/201611.4111.4111.3311.3317,317
5/27/201611.4111.5311.4011.423,265
5/26/201611.5111.6711.3811.3813,085
5/25/201611.4111.5211.4111.4613,452
5/24/201611.3511.5011.3511.435,695
5/23/201611.4011.4111.3711.371,658
5/20/201611.4611.4911.4611.491,911
5/19/201611.3811.4511.3411.4310,491
5/18/201611.4511.4611.3411.3610,213
5/17/201611.3511.4411.3211.369,720
5/16/201611.3111.5111.3111.4619,455
5/13/201611.4211.4211.2611.2738,129
5/12/201611.5011.5011.3211.414,325
5/11/201611.4011.4311.3511.3813,611
5/10/201611.3811.4111.3211.3722,048
5/9/201611.3611.3611.2611.335,925
5/6/201611.2811.3511.2511.305,159
5/5/201611.3111.3311.2711.277,833
5/4/201611.3111.3111.2311.235,606
5/3/201611.2811.2811.2311.263,590
5/2/201611.2311.2911.2311.276,863
4/29/201611.2611.3011.1811.196,706
4/28/201611.2211.2911.1911.197,649
4/27/201611.1911.2111.1011.218,978
4/26/201611.1011.1411.1011.134,393
4/25/201611.0811.1011.0611.074,448
4/22/201611.0711.0911.0411.067,209
4/21/201611.1111.1211.0611.084,930
4/20/201611.0911.1611.0911.155,132
4/19/201611.0511.0911.0511.092,247
4/18/201610.9911.0910.9611.093,527
4/15/201611.0811.1011.0811.092,381
4/14/201611.0211.0511.0211.057,841
4/13/201610.9311.0310.9111.017,587
4/12/201610.7810.9210.7710.9123,091
4/11/201610.8110.8510.8110.822,729
4/8/201610.8610.8610.7710.779,790
4/7/201610.8510.8610.7410.756,848
4/6/201610.8410.8610.8410.862,539
4/5/201610.8510.8810.8310.832,842
4/4/201610.8610.9310.8410.865,155
4/1/201610.9310.9610.8610.969,529
3/31/201610.9610.9710.9210.9214,171
3/30/201610.9310.9310.8810.896,180
3/29/201610.9010.9310.8910.934,333
3/28/201611.0411.0410.9010.968,143
3/24/201610.9510.9510.9010.947,357
3/23/201610.9310.9510.9210.935,663
3/22/201610.9511.0010.9510.983,411
3/21/201610.9010.9910.9010.984,624
3/18/201610.9810.9810.9610.972,176
3/17/201610.8610.9510.8510.914,461
3/16/201610.6910.7910.6810.773,022
3/15/201610.7010.7010.6010.6818,379
3/14/201610.8210.8510.7810.8212,322
3/11/201610.9210.9310.8810.923,167
3/10/201610.8510.8610.7710.839,560
3/9/201610.8510.8810.8110.875,169
3/8/201610.8310.8410.7910.826,895
3/7/201610.9010.9310.8510.884,415
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center