$15.67 +0.06 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Nov. 26, 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
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
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
Trading Center