$13.85 +0.16 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Dec. 22, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
12/19/201413.7313.8013.6613.6919,040
12/18/201413.5713.7713.5713.6857,203
12/17/201413.0613.5913.0613.46133,187
12/16/201413.1313.2913.0013.15147,418
12/15/201413.6113.6113.2413.2459,882
12/12/201413.8813.8913.6213.6234,599
12/11/201413.9313.9513.8713.8855,765
12/10/201414.4014.4513.9614.0372,567
12/9/201414.5214.5514.4014.4968,721
12/8/201414.8214.8314.6114.6454,670
12/5/201414.8214.8614.8014.8293,271
12/4/201415.0115.0114.8914.8925,225
12/3/201414.8915.0114.8914.9841,003
12/2/201414.9615.0014.8014.8359,392
12/1/201415.1115.1114.9114.9640,594
11/28/201415.5515.5515.2215.2225,112
11/26/201415.6615.6915.6315.6732,218
11/25/201415.7215.7215.6015.6158,299
11/24/201415.7615.8015.7115.7226,528
11/21/201415.8215.8815.7015.7942,344
11/20/201415.5515.6815.5515.6120,394
11/19/201415.5415.5815.4815.5558,322
11/18/201415.4815.5515.4615.5320,780
11/17/201415.3915.4915.3915.4821,949
11/14/201415.4115.4215.3615.4272,211
11/13/201415.5715.6015.4115.4582,342
11/12/201415.5615.6615.5615.5718,228
11/11/201415.6215.6615.5515.6534,530
11/10/201415.7515.7615.6715.7010,563
11/7/201415.6815.7115.6415.645,510
11/6/201415.7315.7315.5015.6032,267
11/5/201415.7515.7715.6315.7528,830
11/4/201415.9515.9515.7315.8017,302
11/3/201415.9716.0115.8815.9022,974
10/31/201415.8515.9815.7715.9844,459
10/30/201415.6115.8115.6115.7822,549
10/29/201415.6715.6915.5215.5751,921
10/28/201415.5415.6315.4015.5846,152
10/27/201415.6415.6415.4515.4830,057
10/24/201415.6615.7615.6615.7322,433
10/23/201415.7415.7515.6515.658,700
10/22/201415.8515.8715.6515.6516,954
10/21/201415.6815.8115.6715.8172,707
10/20/201415.4315.5615.4315.5619,767
10/17/201415.4715.5715.3915.3939,390
10/16/201415.1615.4115.1515.33149,852
10/15/201415.5015.7115.2115.45108,605
10/14/201415.5815.7415.5815.6927,932
10/13/201415.7815.7815.5815.5816,016
10/10/201415.8115.8315.6115.7128,498
10/9/201416.1616.1615.9115.9116,813
10/8/201416.1716.1715.8916.1625,178
10/7/201416.2016.2216.0716.1216,561
10/6/201416.2516.3716.2216.2223,232
10/3/201416.2616.2716.1316.2434,861
10/2/201416.3116.3115.9516.0748,468
10/1/201416.6616.6616.2516.31340,630
9/30/201416.5216.6616.5216.6320,552
9/29/201416.6616.6616.5016.5862,424
9/26/201416.7116.8516.6916.7952,594
9/25/201416.7816.8316.6516.6519,624
9/24/201416.8816.9416.7416.88117,169
9/23/201416.8916.9816.8316.8544,827
9/22/201417.0417.0416.8916.9054,266
9/19/201417.2317.2317.0317.1024,497
9/18/201417.2317.2617.0917.1845,075
9/17/201417.3017.3017.1717.1710,555
9/16/201417.0117.3717.0017.3257,104
9/15/201417.1717.1817.0617.1121,792
9/12/201417.2017.2417.1617.1811,338
9/11/201417.2717.3317.2617.2611,268
9/10/201417.0817.3517.0817.3240,752
9/9/201417.2617.3717.1617.2127,564
9/8/201417.4817.5417.3617.3625,315
9/5/201417.5017.5817.5017.5864,091
9/4/201417.5217.6417.3617.3663,534
9/3/201417.3517.5417.3517.5074,923
9/2/201417.1417.3017.0517.27312,488
8/29/201417.0117.1516.9617.1341,130
8/28/201416.9917.1016.9116.9919,915
8/27/201416.9517.0316.9517.0011,183
8/26/201416.9917.0216.8916.9313,687
8/25/201416.9017.0216.9016.9639,792
8/22/201417.0917.0916.8416.9014,773
8/21/201417.0317.1017.0117.0114,672
8/20/201417.0617.1117.0217.0411,395
8/19/201417.2317.2317.0917.0912,210
8/18/201417.0217.2217.0117.1419,630
8/15/201416.9917.1316.9417.0628,755
8/14/201417.0817.1116.9516.9722,766
8/13/201417.1017.1117.0517.0818,405
8/12/201417.0517.1417.0517.0923,473
8/11/201417.2217.2317.0717.0718,847
8/8/201417.1717.1717.0517.1318,265
8/7/201417.2517.2517.1017.1623,393
8/6/201417.0817.1817.0217.16236,250
8/5/201417.1417.1917.0417.1017,820
8/4/201417.2317.2717.0217.2712,472
8/1/201417.1217.1916.9017.1435,405
7/31/201417.2817.2817.0417.1140,213
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center