$11.30 +0.10 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
12/14/201220.0120.2720.0120.2771,473
12/13/201220.1620.1620.0020.1074,497
12/12/201220.0320.2320.0320.1863,317
12/11/201219.7219.9219.7219.9266,102
12/10/201219.6619.8219.6519.8276,307
12/7/201219.4319.5719.4319.5639,248
12/6/201219.4219.5219.4119.4915,491
12/5/201219.3819.5019.2819.4534,701
12/4/201219.2819.4019.2819.3243,896
12/3/201219.2419.2919.1719.1925,476
11/30/201219.2219.3319.1619.2460,390
11/29/201219.0819.3219.0819.2628,861
11/28/201219.0019.1418.8819.1423,487
11/27/201219.2219.2519.1319.1551,811
11/26/201219.2719.2719.1119.2193,783
11/23/201219.4019.4019.2819.379,881
11/21/201219.3919.4419.3519.4014,890
11/20/201219.4319.4719.3519.3945,986
11/19/201219.4119.4319.3719.4018,390
11/16/201219.2019.3319.1519.3333,976
11/15/201219.1819.2919.1619.2345,822
11/14/201219.4719.4719.1619.1752,414
11/13/201219.5019.5119.4019.4210,968
11/12/201219.6819.6819.6019.6031,071
11/9/201219.6819.7419.6119.6112,131
11/8/201219.6119.7819.5819.72134,999
11/7/201219.6919.7719.5719.58153,698
11/6/201219.8019.9219.7519.8717,707
11/5/201219.8119.8119.6919.7821,488
11/2/201219.9019.9319.7019.7142,986
11/1/201219.8319.9219.8019.8953,660
10/31/201219.9419.9419.7519.7844,699
10/26/201220.0020.0019.8820.0014,836
10/25/201220.0920.1019.9219.9529,653
10/24/201219.9720.1019.9620.0015,901
10/23/201220.0020.0019.8619.8917,399
10/22/201220.1520.2320.0420.1035,124
10/19/201220.3520.4320.0820.1795,275
10/18/201220.3520.4920.3420.4055,610
10/17/201220.4020.4920.3620.4764,876
10/16/201220.2820.3920.2620.3772,286
10/15/201220.0720.1520.0620.1312,006
10/12/201220.2520.2520.0720.1813,952
10/11/201220.1320.2520.1320.1415,010
10/10/201220.0920.2520.0020.1011,776
10/9/201220.1720.2020.0420.1224,223
10/8/201220.4020.4020.0920.187,646
10/5/201220.5120.5520.3920.4723,606
10/4/201220.2720.4720.2720.4516,413
10/3/201220.2320.2820.0620.1312,034
10/2/201220.1720.1720.0320.1221,655
10/1/201220.1020.2420.0620.1172,808
9/28/201220.0920.1219.9820.1175,202
9/27/201219.9720.2319.9720.14213,447
9/26/201219.9120.0619.8120.0567,715
9/25/201219.9920.1619.9219.9330,202
9/24/201219.9920.1119.9920.0312,910
9/21/201220.1220.2020.1020.1421,296
9/20/201220.0720.1820.0520.1730,966
9/19/201220.1120.1320.0320.1267,766
9/18/201220.0720.1420.0720.1216,265
9/17/201220.1820.2320.0920.0951,167
9/14/201220.1820.2620.0720.10158,651
9/13/201219.8020.0719.6720.0679,993
9/12/201219.7919.8419.7319.7417,445
9/11/201219.7219.8119.7219.7916,009
9/10/201219.7319.8019.6519.6529,598
9/7/201219.6519.8119.6519.7333,035
9/6/201219.2819.6019.2519.5956,770
9/5/201219.1919.3019.1919.3016,403
9/4/201219.3119.3519.1719.1820,047
8/31/201219.2619.3319.2219.3315,179
8/30/201219.2719.3019.2019.2420,460
8/29/201219.3119.3919.2419.2914,160
8/28/201219.2719.3619.1919.3422,232
8/27/201219.2519.3119.1719.1740,006
8/24/201219.3119.4019.2219.2921,072
8/23/201219.2519.3319.2519.3016,296
8/22/201219.3219.3919.2219.3432,829
8/21/201219.3419.4319.2919.3059,620
8/20/201219.2719.3519.2219.3061,722
8/17/201219.2119.3619.1719.3616,358
8/16/201219.0919.2819.0619.2531,021
8/15/201219.0719.1719.0619.1023,006
8/14/201219.1819.2319.0819.089,185
8/13/201219.2719.3519.1819.2211,767
8/10/201219.1619.3819.1519.3777,039
8/9/201219.1619.2219.1119.1918,314
8/8/201219.1519.2219.1219.1714,439
8/7/201219.2119.2719.1219.1625,396
8/6/201219.0219.3019.0219.1733,880
8/3/201219.0619.2018.9519.1053,345
8/2/201219.0519.0518.8518.9089,206
8/1/201219.2519.2519.0119.0333,254
7/31/201219.4019.4319.2119.2131,726
7/30/201219.2519.3819.2519.2812,025
7/27/201219.1519.4019.1119.3419,282
7/26/201219.2119.2219.0019.1818,046
7/25/201219.2019.2919.1119.1513,364
7/24/201219.3019.3119.0219.1429,204
Trading Center