$13.51 -0.07 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

May. 26, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
5/22/201513.6313.6713.5213.58109,793
5/21/201513.6513.7113.6113.6826,734
5/20/201513.6813.7013.6513.698,211
5/19/201513.7713.7713.6813.719,642
5/18/201513.7613.7913.7513.7713,365
5/15/201513.8313.8313.7613.8313,430
5/14/201513.8113.8313.7813.807,242
5/13/201513.8213.8213.7013.7117,770
5/12/201513.7313.8313.7013.7911,495
5/11/201513.8013.8013.7213.7532,370
5/8/201513.8713.9813.8613.92260,139
5/7/201513.8713.8713.7713.8121,379
5/6/201513.9514.0213.9113.9723,121
5/5/201514.0814.1313.9014.0037,834
5/4/201514.0514.1214.0014.0447,010
5/1/201514.0714.0914.0314.085,623
4/30/201514.0314.1214.0114.0124,209
4/29/201514.0114.0714.0114.0511,261
4/28/201514.0614.1214.0414.0817,212
4/27/201514.1014.1714.1014.1119,486
4/24/201514.1414.1814.1414.1722,161
4/23/201513.9414.1213.9414.0716,146
4/22/201513.8914.0213.8913.9924,022
4/21/201513.9013.9213.8513.8621,108
4/20/201514.0814.0813.9514.0117,867
4/17/201514.0714.0914.0014.017,546
4/16/201514.1614.2014.0814.2014,031
4/15/201514.1714.1814.0314.144,549
4/14/201514.1714.2014.1714.195,267
4/13/201514.2614.2614.1514.2010,297
4/10/201514.1214.2214.1214.2218,009
4/9/201514.0814.1214.0514.126,888
4/8/201514.1114.2114.0214.0215,221
4/7/201514.0814.1314.0014.0949,613
4/6/201513.9714.1913.9414.1523,400
4/2/201513.9214.0413.9113.9318,712
4/1/201513.6013.9213.6013.90230,079
3/31/201513.5813.6613.5013.5656,154
3/30/201513.5413.5913.4613.5419,559
3/27/201513.5013.5013.3813.4614,832
3/26/201513.6313.6313.5013.509,488
3/25/201513.5913.8113.5913.6829,294
3/24/201513.6813.7213.6713.696,904
3/23/201513.6813.7813.6813.685,984
3/20/201513.6813.7713.6813.7513,438
3/19/201513.4613.6213.4613.5414,330
3/18/201513.5313.6913.3413.6927,956
3/17/201513.2513.5013.2513.4811,288
3/16/201513.2113.3213.1313.328,855
3/13/201513.2013.2013.0513.1211,153
3/11/201513.1513.1813.0913.1860,552
3/10/201513.2313.2813.1613.186,702
3/9/201513.4213.4213.3313.3318,892
3/6/201513.5613.5613.3513.3513,890
3/5/201513.5213.6113.5113.5819,095
3/4/201513.4913.5213.4013.5217,626
3/3/201513.5113.5513.4913.508,183
3/2/201513.6513.6713.5313.5524,214
2/27/201513.5913.7313.5913.6828,036
2/26/201513.7013.7013.6013.6022,896
2/25/201513.7513.8113.7213.7722,484
2/24/201513.7513.8013.6713.7713,897
2/23/201513.7413.7513.7013.7314,649
2/20/201513.8013.8013.6913.7268,920
2/19/201513.7313.7313.6213.7210,449
2/18/201513.7213.7813.7013.7716,034
2/17/201513.6513.7213.5913.7152,882
2/13/201513.4813.6813.4813.6446,163
2/12/201513.2813.5013.2813.4730,927
2/11/201513.3213.3513.1813.2612,730
2/10/201513.4613.4813.3613.4019,058
2/9/201513.4013.5513.4013.4826,674
2/6/201513.7213.7213.4413.4437,520
2/5/201513.5313.7213.5313.66684,918
2/4/201513.6813.7313.5813.59117,518
2/3/201513.4313.7113.4013.7013,086
2/2/201513.1713.3813.1113.3666,332
1/30/201513.0513.2313.0213.1540,105
1/29/201513.2613.2813.1713.1921,951
1/28/201513.4413.4613.2613.2622,315
1/27/201513.4113.5713.3813.5125,056
1/26/201513.4313.4913.4013.4842,167
1/23/201513.5813.5813.4413.4681,077
1/22/201513.4013.6113.4013.5819,565
1/21/201513.2313.4013.2213.4027,597
1/20/201513.2013.2013.1513.1812,286
1/16/201513.0013.1513.0013.1418,501
1/15/201513.1713.1813.0513.056,444
1/14/201513.1513.1712.9913.1738,570
1/13/201513.2713.3913.1413.2138,954
1/12/201513.4113.4113.2813.3471,343
1/9/201513.4013.4513.3413.4523,716
1/8/201513.3613.4813.3013.4352,366
1/6/201513.3413.3513.2213.2555,843
1/5/201513.7313.7313.4113.4121,050
1/2/201513.8613.8613.7413.8061,628
12/31/201413.6813.9613.6513.88686,109
12/30/201413.7813.8513.7213.77117,684
12/29/201413.7313.8413.7313.81122,234
12/26/201413.7213.7913.6813.7526,093
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center