Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $16.90

down -0.11


22/8/2014 03:55 PM  |  NYSEARCA : FRN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
5/28/201416.6916.7216.6516.7111,288
5/27/201416.7316.8116.6016.639,779
5/23/201416.6516.8116.6516.7923,083
5/22/201416.6616.7016.6016.7013,479
5/21/201416.5416.6016.5316.6012,925
5/20/201416.6616.6916.4616.5543,630
5/19/201416.7616.7616.7016.7522,674
5/16/201416.6916.7616.6016.7120,122
5/15/201416.8316.8316.5816.6234,206
5/13/201416.8316.8716.7916.8531,829
5/12/201416.8316.8816.7716.7817,235
5/8/201416.5916.8416.5016.7513,538
5/7/201416.5216.7416.5116.7327,888
5/6/201416.6416.6416.5216.5519,482
5/5/201416.6716.7016.5316.5717,572
5/2/201416.6716.6916.5916.6820,191
5/1/201416.5016.7316.5016.6530,821
4/30/201416.4316.7016.4116.4575,676
4/29/201416.3316.6016.3316.5120,563
4/28/201416.3616.4316.2716.4019,406
4/25/201416.5016.5116.3616.3730,019
4/24/201416.6016.6316.5416.6223,239
4/23/201416.5816.6416.4916.6237,707
4/22/201416.6316.7016.5216.5337,044
4/21/201416.6516.7516.5116.5817,461
4/17/201416.5816.8116.5016.7548,915
4/16/201416.6316.7316.5616.7213,314
4/15/201416.6516.6616.3616.5625,414
4/14/201416.6516.7716.6416.7112,465
4/11/201416.5816.7216.5516.655,887
4/10/201416.8116.8116.6816.7238,366
4/9/201416.6316.6916.5416.6631,068
4/8/201416.3016.6916.3016.6735,472
4/7/201416.3316.3916.2816.3914,606
4/4/201416.4216.5016.3316.3317,204
4/3/201416.3216.4016.2616.266,926
4/2/201416.3716.4516.2816.4555,046
4/1/201416.2916.4516.2916.3627,186
3/31/201416.1316.3216.1316.3271,002
3/28/201416.0116.2416.0116.2121,656
Trading Center