$11.19 0.00 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Apr. 29, 2016 | 02:58 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
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
3/4/201610.8910.9310.8110.9311,959
3/3/201610.7910.8710.7910.864,103
3/2/201610.5610.7610.5610.7422,712
3/1/201610.5010.6710.4810.5121,899
2/29/201610.5010.6110.4010.4038,249
2/26/201610.4710.4710.3810.383,487
2/25/201610.2510.3210.1810.3063,162
2/24/201610.1310.2210.0510.1433,693
2/23/201610.2110.2310.1010.1327,950
2/22/201610.1610.2110.1410.164,570
2/19/201610.1510.1510.0310.0540,785
2/18/201610.1410.1410.0610.082,252
2/17/201610.0110.1510.0110.0815,516
2/16/20169.929.999.919.9914,247
2/12/20169.879.909.809.8919,541
2/11/20169.849.869.739.8012,789
2/10/20169.919.919.789.7930,847
2/9/20169.829.959.789.8152,356
2/8/20169.949.959.769.9125,315
2/5/20169.909.939.829.8422,131
2/4/20169.909.989.909.9627,574
2/3/20169.889.889.679.8128,597
2/2/20169.899.899.789.807,136
2/1/20169.939.969.859.9537,146
1/29/20169.809.909.809.8915,128
1/28/20169.719.839.659.7325,100
1/27/20169.679.699.539.533,780
1/26/20169.659.709.599.6868,450
1/25/20169.589.619.549.547,808
1/22/20169.579.689.519.5325,323
1/21/20169.209.459.209.397,430
1/20/20169.309.329.089.2757,301
1/19/20169.469.469.279.3317,082
1/15/20169.589.589.509.5027,238
1/14/20169.779.889.639.8217,197
1/13/201610.0510.059.749.7719,214
1/12/201610.1710.1710.0010.0813,192
1/11/201610.1210.1410.0010.0920,947
1/8/201610.3010.3110.1110.15105,287
1/7/201610.3510.4610.3010.3442,356
1/6/201610.5810.5810.4410.4713,815
1/5/201610.6510.6810.5910.6216,229
1/4/201610.6110.6810.5110.6723,729
12/31/201510.7110.8010.6610.7028,005
12/30/201510.7010.7810.6510.6777,666
12/29/201510.6210.7010.5910.6665,035
12/28/201510.5910.6610.4810.57152,126
12/24/201510.6410.7010.6010.6013,538
12/23/201510.7410.8010.7210.7720,820
12/22/201510.7010.8910.6910.76170,934
12/21/201510.6910.7810.6010.7140,162
12/18/201510.6610.6810.5110.5238,726
12/17/201510.7710.8110.6510.6534,433
12/16/201510.7510.7910.7310.7818,508
12/15/201510.7110.7910.7110.7926,950
12/14/201510.7310.7310.6410.7032,436
12/11/201510.8010.8510.6610.6953,023
12/10/201510.8910.9410.8510.917,814
12/9/201510.8210.9910.7810.83104,758
12/8/201510.8110.8610.7610.7625,245
12/7/201510.9810.9810.8210.8719,609
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center