$9.81 0.00 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
12/4/201510.9711.1110.9511.0317,046
12/3/201511.0611.0710.9010.9623,214
12/2/201511.0311.0310.9510.9717,508
12/1/201511.1311.1311.0311.0712,838
11/30/201511.1411.1411.0411.0429,125
11/27/201511.1511.1911.1511.164,555
11/25/201511.3111.3311.2411.257,251
11/24/201511.4011.4411.3411.3629,969
11/23/201511.5411.5511.4111.4617,147
11/20/201511.5011.6011.4611.5712,474
11/19/201511.4611.4911.4411.4548,644
11/18/201511.4411.5811.4111.585,345
11/17/201511.5311.5411.4011.4020,707
11/16/201511.4211.5211.4211.491,812
11/13/201511.3211.3711.3211.369,159
11/12/201511.4211.4911.3711.3825,363
11/11/201511.5511.5511.5011.503,444
11/10/201511.4611.5311.4611.4748,620
11/9/201511.5311.6411.4911.5214,742
11/6/201511.6111.6211.5611.6023,110
11/5/201511.6611.6611.5511.58149,585
11/4/201511.6511.6511.5611.5616,963
11/3/201511.6111.6111.4711.5929,771
10/30/201511.4711.5911.4411.46228,177
10/29/201511.4111.5511.4111.4860,235
10/28/201511.4311.4711.3911.445,960
10/27/201511.3511.3511.3311.331,255
10/26/201511.5011.5411.3711.4220,026
10/23/201511.5111.5411.3911.4971,867
10/22/201511.2911.4411.2711.3478,242
10/21/201511.3211.3211.1211.12164,906
10/20/201511.3011.4011.2611.32262,023
10/19/201511.4511.4511.2611.379,404
10/16/201511.4811.4911.3711.4322,909
10/15/201511.2911.3811.2611.385,032
10/14/201511.2711.3811.2511.3319,848
10/13/201511.4411.4411.3211.355,836
10/12/201511.5411.5411.4411.443,929
10/9/201511.5011.5911.4711.474,806
10/8/201511.2811.4511.2511.4332,233
10/7/201511.2611.3111.2111.272,988
10/6/201511.1711.2211.0911.137,659
10/5/201510.9711.2010.9711.1313,703
10/2/201510.7510.9910.7510.996,802
10/1/201510.9810.9810.7810.8116,162
9/30/201510.9410.9410.8410.8911,335
9/29/201510.8110.9110.7210.8584,970
9/28/201510.7810.7910.6410.7035,675
9/25/201511.1211.1210.9410.9843,353
9/24/201510.9811.0810.8911.04192,512
9/23/201511.2111.2111.0711.072,562
9/22/201511.2011.2011.1111.164,481
9/21/201511.2911.3811.2011.20490,206
9/18/201511.3111.3111.1611.2115,356
9/17/201511.4111.4311.3411.4216,695
9/16/201511.4511.4911.4111.4510,083
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center