$15.67 0.00 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Nov. 26, 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
12/2/201023.8523.9723.5523.91195,108
12/1/201023.6523.8823.5223.86721,344
11/30/201023.5023.6223.2823.61415,850
11/29/201023.8023.8323.4323.63168,592
11/26/201024.1324.1323.8923.9241,882
11/24/201024.1824.2824.0324.28276,437
11/23/201024.1424.1423.8324.01118,057
11/22/201024.2624.3924.0624.3989,287
11/19/201024.2424.3223.9624.32128,390
11/18/201024.1024.2224.0224.2166,808
11/17/201023.4123.8523.3923.79130,622
11/16/201024.1124.1123.2623.48285,797
11/15/201024.0124.3124.0124.1678,578
11/12/201024.3824.4523.8423.92213,358
11/11/201024.5524.5524.3024.4385,378
11/10/201024.6424.7824.3824.7879,972
11/9/201024.9725.0124.4124.49138,570
11/8/201025.0025.0024.7024.88104,428
11/5/201024.8725.0024.7924.98121,611
11/4/201024.5824.9024.5124.75183,969
11/3/201024.2524.3723.9124.2082,173
11/2/201024.0324.3024.0324.21125,705
11/1/201024.0024.0323.7423.8784,419
10/29/201023.7823.9823.7823.89225,511
10/28/201024.2324.2323.7223.75175,358
10/27/201023.5623.9223.5623.91170,298
10/26/201023.7023.7923.5623.76112,687
10/25/201023.8423.8823.7323.8098,628
10/22/201023.5023.7323.3523.72102,696
10/21/201023.6823.7423.2423.51198,589
10/20/201023.3223.6023.3023.52108,422
10/19/201023.6323.6323.1623.32133,255
10/18/201023.7223.7823.6023.7689,420
10/15/201023.9423.9423.5823.76106,255
10/14/201023.8523.8523.5923.6992,092
10/13/201023.6423.7623.5723.7176,449
10/12/201023.4223.5523.1423.49103,639
10/11/201023.4223.4223.2323.33221,953
10/8/201023.2623.4823.0023.42242,886
10/7/201023.5223.6222.9623.06383,617
10/6/201023.4223.4223.2723.3983,610
10/5/201023.1223.4223.0323.39275,442
10/4/201023.0423.1922.8022.9189,930
10/1/201022.8923.0022.8222.93381,912
9/30/201023.1423.1422.6322.76186,858
9/29/201022.8522.9522.7722.86107,787
9/28/201022.5722.9722.4722.89223,161
9/27/201022.5222.5622.4322.45130,573
9/24/201022.2522.5222.2122.48235,549
9/23/201022.1322.4122.0122.09138,032
9/22/201022.4122.4122.2222.28132,276
9/21/201022.3822.5022.2622.34132,588
9/20/201022.3522.3522.1622.30111,084
9/17/201022.3222.3422.1622.21104,578
9/16/201022.3222.3922.1722.3784,316
9/15/201022.4122.4322.2522.40163,322
9/14/201022.4922.6122.3122.44156,774
9/13/201022.4822.5022.2922.46429,559
9/10/201022.1922.2322.0422.19156,858
9/9/201021.9622.2121.9422.1887,528
9/8/201021.6021.9221.6021.9053,303
9/7/201021.7121.8621.5321.6262,861
9/3/201022.2122.2121.8421.95119,666
9/2/201021.8721.9121.7921.86158,575
9/1/201021.7621.9021.5321.7786,425
8/31/201021.2321.4521.0821.36127,400
8/30/201021.4521.4521.1621.1948,800
8/27/201021.2921.4521.0421.43159,500
8/26/201021.3121.3121.0421.1073,300
8/25/201020.7821.1920.7721.1626,900
8/24/201021.1021.1620.7721.0073,000
8/23/201021.4721.4721.1521.2788,200
8/20/201021.2321.3220.8321.3260,800
8/19/201021.3621.4020.8821.10128,700
8/18/201021.4021.4921.2521.41220,500
8/17/201021.2721.4421.2421.34165,800
8/16/201020.9721.1020.8921.0752,900
8/13/201020.8020.9720.8020.9453,900
8/12/201020.7220.9120.4620.86198,500
8/11/201021.0221.0620.8120.88344,700
8/10/201021.2521.4821.1321.41266,000
8/9/201021.5521.5521.2721.54459,200
8/6/201021.2022.3121.1421.54393,600
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
Trading Center