$15.81 +0.25 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
7/30/201417.3117.5817.2917.4927,457
7/29/201417.4617.4617.2517.3325,997
7/28/201417.4417.5017.3717.4017,001
7/25/201417.5317.5317.3917.3916,358
7/24/201417.4417.5317.4417.4831,773
7/23/201417.4917.4917.3117.3421,736
7/22/201417.4017.5817.3317.3969,770
7/21/201417.5417.5417.3117.4534,722
7/18/201417.4217.5917.2617.5446,550
7/17/201417.5717.5817.3117.32121,596
7/16/201417.7217.7217.5417.6716,797
7/15/201417.6717.6817.5217.5412,521
7/14/201417.7017.7017.5417.5486,240
7/11/201417.6117.6717.5517.6350,458
7/10/201417.4117.6417.3817.6440,058
7/9/201417.3317.6317.3017.6334,750
7/8/201417.4417.4417.2717.3559,268
7/7/201417.4617.4717.2817.3431,819
7/3/201417.3317.4517.2817.4516,140
7/2/201417.2917.3317.1817.3316,840
7/1/201417.3017.3717.2617.2919,809
6/30/201417.2117.2217.1317.1725,644
6/27/201417.2417.2417.1417.2126,835
6/26/201417.3417.3417.2017.2320,325
6/25/201417.2217.3817.1717.3833,212
6/24/201417.4417.4417.2117.2229,357
6/20/201417.2117.2517.0817.2515,822
6/19/201417.1017.1017.0017.0820,420
6/18/201416.7117.1516.6417.1351,028
6/17/201416.8116.8216.6916.8054,148
6/16/201417.2317.3016.9016.9072,250
6/13/201417.1317.2317.1317.2246,109
6/12/201417.2617.3117.1917.2020,961
6/11/201417.3717.3717.2617.2622,071
6/10/201417.2717.4117.2717.4127,088
6/9/201417.3517.3517.1917.3394,455
6/6/201417.1417.2617.1417.2356,003
6/5/201416.9517.2016.9517.13102,861
6/4/201417.0217.0516.9117.0039,685
6/3/201416.8516.9916.8416.9924,206
6/2/201416.9416.9516.8616.8924,540
5/30/201416.7816.8916.7716.8618,159
5/29/201416.6516.9016.6516.8016,049
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center