Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.11

down -0.38


31/7/2014 03:59 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
8/5/201021.2321.2521.0321.22667,700
8/4/201020.8721.1920.8321.16693,600
8/3/201020.6920.8820.5420.78122,000
8/2/201020.9420.9620.6720.83106,300
7/30/201020.3520.6420.2520.3868,200
7/29/201020.5020.5920.1920.43105,700
7/28/201020.4420.4720.2420.37237,700
7/27/201020.5820.5820.3820.53214,700
7/26/201020.0120.5020.0120.5048,600
7/23/201020.0620.2620.0020.2028,600
7/22/201020.0520.2420.0520.0688,500
7/21/201019.7820.0019.4419.7568,300
7/20/201019.4819.9719.3719.9343,300
7/19/201019.5919.6519.4319.6268,300
7/16/201019.5919.7119.3019.3146,000
7/15/201019.5519.6919.3919.6257,100
7/14/201019.5319.8019.5019.61172,600
7/13/201019.5719.8119.5719.7235,800
7/12/201019.4519.4519.2119.2811,300
7/9/201019.3419.4419.1119.35174,400
7/8/201019.2819.3719.1019.3743,700
7/7/201018.8219.4618.7819.46619,600
7/6/201018.7618.9318.3118.4911,000
7/2/201018.5018.6418.3918.593,100
7/1/201018.6218.6718.3118.5912,000
6/30/201018.8319.0018.3918.3915,300
6/29/201018.8819.0018.6718.6716,900
6/28/201019.3319.3319.0519.2317,400
6/25/201018.9619.4218.9619.3412,700
6/24/201019.0219.2218.9518.956,900
6/23/201019.0719.2119.0119.2112,100
6/22/201019.4719.4719.0519.0511,200
6/21/201019.8519.8519.4419.448,400
6/18/201019.4319.4619.1919.2716,100
6/17/201019.2819.5119.1619.25148,400
6/16/201019.0219.4719.0219.417,400
6/15/201018.7819.2018.7819.204,500
6/14/201019.1119.1218.9018.905,300
6/11/201018.9519.0118.8819.019,200
6/10/201018.6519.3918.2519.2513,700
6/9/201018.7919.1918.7418.8216,700
6/8/201018.7718.8618.5618.717,500
6/7/201018.7118.8018.5018.559,900
6/4/201018.7018.9318.5418.705,400
6/3/201019.1919.2018.8119.18205,100
6/2/201018.5019.1118.5019.1113,000
6/1/201018.4118.7718.2518.298,600
5/28/201018.3618.8118.3618.6721,200
5/27/201017.9118.6317.9118.5914,300
5/26/201017.7218.1017.7217.8020,700
5/25/201017.5417.7016.9917.7075,500
5/24/201018.0918.1917.6817.917,300
5/21/201017.3118.2217.1318.0911,600
5/20/201017.9717.9917.5017.8929,700
5/19/201018.5018.5818.2718.466,100
5/18/201018.5419.2018.5318.6520,600
5/17/201019.0919.1218.5718.8113,200
5/14/201019.1819.1819.0519.0812,300
5/13/201019.2719.2719.1719.172,000
5/12/201019.2419.3619.0219.2816,900
5/11/201018.8119.6918.8119.2815,900
5/10/201018.5919.3318.5919.159,100
5/7/201018.9918.9918.0118.3984,300
5/6/201019.3219.4218.6119.1017,700
5/5/201019.6319.6319.1019.528,600
5/4/201019.8219.9719.6119.6217,200
5/3/201019.8020.2219.8020.2023,800
4/30/201019.9720.1919.9619.9913,400
4/29/201020.1120.3520.0820.169,300
4/28/201019.7720.0319.6219.7816,200
4/27/201020.0020.0519.5019.8221,400
4/26/201020.1020.2119.9220.1628,500
4/23/201019.8820.3819.7520.3813,900
4/22/201019.8520.2219.7320.2214,100
4/21/201020.1220.4420.1220.4015,800
4/20/201019.7920.2519.7220.2210,600
4/19/201019.9220.0619.8319.9911,000
4/16/201020.2620.2619.8420.1126,700
4/15/201020.0220.3520.0220.2434,000
4/14/201020.0120.1620.0120.1615,600
4/13/201019.9819.9819.7819.9519,000
4/12/201019.9419.9819.6819.9424,500
4/9/201019.8219.8619.6319.7826,800
4/8/201019.4719.7019.4719.7012,700
4/7/201019.6719.7319.3019.5913,100
4/6/201019.5419.6019.4519.556,800
4/5/201019.0319.4519.0319.3562,200
4/1/201018.8419.1218.8419.1045,600
3/31/201018.9118.9218.7518.8312,600
3/30/201018.8619.0818.7518.9724,700
3/29/201018.9419.1818.9419.186,200
3/26/201018.7618.9518.7518.846,900
3/25/201018.9318.9718.8018.8117,100
3/24/201018.8218.9318.7418.8021,900
3/23/201018.7819.0618.6719.0610,500
3/22/201018.6518.8418.5918.7542,600
3/19/201019.1219.1218.8318.853,200
3/18/201018.9919.1518.8919.0023,500
3/17/201018.9319.0318.9318.949,400
3/16/201018.9919.1218.8318.918,000
Trading Center