$16.63 +0.05 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Sep. 30, 2014 | 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
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
3/27/201415.7416.0115.6916.0017,853
3/26/201415.9216.0015.7715.8231,541
3/25/201415.6315.8715.5915.8751,991
3/24/201415.6415.8515.3715.6124,341
3/21/201415.5115.7215.5115.6045,246
3/20/201415.1415.5015.1415.4559,821
3/19/201415.3515.4015.1415.1569,868
3/18/201415.2315.3115.2015.2622,714
3/17/201415.0715.2015.0515.1834,963
3/14/201415.0815.0814.9215.0111,013
3/13/201415.1915.2114.9214.9642,599
3/12/201415.0415.1715.0415.1313,724
3/11/201415.3515.3515.1215.1814,504
3/10/201415.3815.3815.1815.209,717
3/7/201415.5615.6815.3715.4126,945
3/6/201415.4715.7015.3415.6117,763
3/5/201415.3315.3815.2515.3424,961
3/4/201415.1115.3915.0615.2718,816
3/3/201415.1915.3215.0115.0625,343
2/28/201415.2615.3515.2215.3159,252
2/27/201415.0015.2515.0015.2529,680
2/26/201415.1515.1515.0315.0525,477
2/25/201415.3215.3615.1615.1717,946
2/24/201415.2215.3615.2215.3615,275
2/21/201415.2315.2615.1915.236,742
2/20/201415.1815.2515.1815.215,919
2/19/201415.3415.3615.1415.1424,218
2/18/201415.4615.4615.2515.3032,243
2/14/201415.2715.4515.2015.4378,599
2/13/201414.9315.2714.8815.2789,749
2/12/201414.8815.0514.8814.97245,017
2/11/201414.7715.0414.7714.9749,603
2/10/201414.8814.8914.6814.6863,997
2/7/201414.6414.8814.6414.8062,351
2/6/201414.5114.7014.4514.6248,858
2/5/201414.3714.4514.2914.4317,471
2/4/201414.2614.4914.2614.4722,572
2/3/201414.5214.5614.3014.3044,150
1/31/201414.5514.6614.5114.5158,461
1/30/201414.7514.8614.7414.7526,052
1/29/201414.9514.9514.7114.7662,826
1/28/201415.1115.1415.0515.0639,195
1/27/201415.2115.2714.9915.2144,809
1/24/201415.5015.5015.2515.2729,252
1/23/201415.8815.9915.5815.6659,646
1/22/201415.9216.0715.9215.9817,713
1/21/201415.9416.0615.9416.0473,916
1/17/201416.0216.1115.9916.1014,745
1/16/201416.1116.1415.9816.1174,184
1/15/201415.8616.1915.7816.1130,391
1/14/201415.9216.0415.9015.9442,788
1/13/201415.8016.0115.8015.9674,346
1/10/201415.9015.9815.8715.9416,088
1/9/201415.9416.0715.8515.9724,015
1/8/201416.1416.1515.9815.9828,820
1/7/201416.2016.2016.0616.0915,797
1/6/201416.1716.2116.1016.1946,052
1/3/201416.2016.2116.0516.1024,146
1/2/201416.2416.5316.0616.0930,348
12/31/201316.2316.3216.1716.2378,136
12/30/201316.2116.2516.1116.1231,859
12/27/201316.2016.2616.1516.2643,446
12/26/201316.1216.2016.1016.1245,919
12/24/201316.2116.2716.0516.2317,548
12/23/201316.6316.8616.5616.78177,283
12/20/201316.7016.8016.5516.7538,785
12/19/201316.6716.8116.6616.7052,561
12/18/201316.9216.9216.6116.7886,304
12/17/201316.7916.9616.7916.8923,815
12/16/201316.6516.9516.6516.8227,550
12/13/201316.6716.7016.5716.6949,108
12/12/201316.6516.7216.6016.64110,415
12/11/201316.8716.8716.7016.7015,867
12/10/201316.8016.8516.7716.8030,195
12/9/201316.7516.8516.7516.8224,997
Trading Center