$11.82 +0.17 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Sep. 28, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
9/28/201611.8211.8711.7711.826,501
9/27/201611.8611.8611.6011.65120,497
9/26/201611.9111.9111.8011.845,806
9/23/201611.7711.8711.7711.866,275
9/22/201611.7811.9611.7611.9330,277
9/21/201611.6711.7811.6711.724,338
9/20/201611.5911.6511.5911.606,134
9/19/201611.6011.6211.6011.602,195
9/16/201611.5411.5511.4611.533,953
9/15/201611.4411.5811.4411.551,623
9/14/201611.5011.5011.3911.4310,279
9/13/201611.4811.4811.4011.401,503
9/12/201611.4311.6711.3511.5821,350
9/9/201611.5611.6411.5311.565,225
9/8/201611.6511.7811.6511.775,238
9/7/201611.5411.6211.5411.626,433
9/6/201611.4811.6011.4611.5110,955
9/2/201611.5211.5211.4611.482,427
9/1/201611.3811.4611.3411.3827,836
8/31/201611.5011.5611.4011.426,129
8/30/201611.4911.5511.3611.4517,838
8/29/201611.6411.6411.4811.5113,156
8/26/201611.6411.7011.5011.507,733
8/25/201611.6411.6511.5011.575,323
8/24/201611.5711.6911.5411.5495,101
8/23/201611.5811.6011.5211.6011,739
8/22/201611.5311.5911.4511.5020,997
8/19/201611.5711.6511.5111.576,004
8/18/201611.5411.6811.5411.5718,236
8/17/201611.5911.7011.5411.542,668
8/16/201611.6511.7111.5511.604,586
8/15/201611.6311.6811.6311.656,615
8/12/201611.5211.6211.5211.61872
8/11/201611.5311.6011.4911.547,675
8/10/201611.4311.5711.4311.477,177
8/9/201611.4711.5411.4711.546,346
8/8/201611.4111.4711.3411.4612,065
8/5/201611.3711.4011.3411.361,603
8/4/201611.3711.3811.3011.356,988
8/3/201611.3011.4111.3011.3721,338
8/2/201611.3311.4211.2911.398,869
8/1/201611.4811.4811.3211.345,931
7/29/201611.3811.4011.3611.391,837
7/28/201611.3711.3711.3211.336,534
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center