Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.49

up +0.16


30/7/2014 03:56 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
3/11/201018.9519.1318.9319.057,500
3/10/201018.9919.2118.9519.1112,400
3/9/201018.8519.1718.8519.1024,800
3/8/201018.9119.1518.9119.1312,000
3/5/201018.9319.0518.8519.055,300
3/4/201018.7718.8318.6618.7315,800
3/3/201018.8518.8518.6718.6721,400
3/2/201018.4118.8118.4118.769,300
3/1/201018.5018.6518.4818.5212,000
2/26/201018.4218.5418.3918.542,900
2/25/201018.3418.5818.3418.581,300
2/24/201018.4018.5418.4018.525,600
2/23/201018.5418.5418.3418.435,600
2/22/201018.6518.6818.6018.646,600
2/19/201018.4518.6618.3618.6611,800
2/18/201018.4718.7618.4718.766,000
2/17/201018.8618.8618.6618.7410,400
2/16/201018.5618.6918.5118.692,700
2/12/201018.2618.5718.2518.502,300
2/11/201018.3118.4918.2618.268,700
2/10/201018.3718.4118.0918.1410,400
2/9/201017.9818.3017.9818.2112,300
2/8/201018.0218.0217.6217.7115,000
2/5/201018.0018.1517.4517.7073,900
2/4/201018.4418.4918.1418.3119,400
2/3/201018.7118.8718.6918.6916,200
2/2/201018.5019.0718.5018.8922,000
2/1/201018.2418.7318.2418.7117,100
1/29/201018.5218.7118.1418.2421,200
1/28/201018.4518.5318.0018.10123,500
1/27/201018.4418.4518.2918.4015,400
1/26/201018.8718.8718.5318.722,000
1/25/201019.0019.1918.5718.8716,400
1/22/201018.9819.1518.5018.8158,800
1/21/201019.5219.5218.8819.0217,800
1/20/201019.5619.5619.3319.5113,000
1/19/201019.5519.7519.3319.759,900
1/15/201019.4519.4719.0919.4427,000
1/14/201019.3419.5619.1619.4821,400
1/13/201019.2919.3419.0519.2012,000
1/12/201019.3019.3919.0519.2033,600
1/11/201019.3519.4519.2519.2921,500
1/8/201019.3819.4019.1019.2624,800
1/7/201019.2219.5019.0219.2732,200
1/6/201019.2419.2418.7118.9219,300
1/5/201018.8919.0018.6718.9625,100
1/4/201018.8518.9018.5018.9052,900
12/31/200918.3118.4718.3018.3525,400
12/30/200918.3818.4318.0618.2426,500
12/29/200918.4018.6518.3418.3831,900
12/28/200918.3118.5418.0718.1217,200
12/24/200918.4718.9118.3318.4914,600
12/23/200918.7018.9018.4218.9012,600
12/22/200918.8019.0318.5018.7024,300
12/21/200918.9519.4318.8018.9022,000
12/18/200918.8418.8418.5018.668,400
12/17/200918.8818.9418.6018.896,900
12/16/200918.9819.1518.9819.077,000
12/15/200918.9019.0918.9018.968,900
12/14/200919.0519.2218.8619.178,000
12/11/200918.9019.0518.7419.0214,800
12/10/200918.8518.8918.6018.8714,600
12/9/200918.4218.6718.4218.6014,100
12/8/200918.8318.8618.5718.848,900
12/7/200919.0219.0218.6718.9514,900
12/4/200919.3319.3318.7219.027,000
12/3/200919.2719.2818.9919.0576,700
12/2/200919.1419.2418.6618.9917,100
12/1/200919.0519.1418.7219.1011,900
11/30/200918.7118.7618.0118.5534,000
11/27/200918.0218.6818.0218.407,500
11/25/200919.1819.2318.6318.8710,400
11/24/200919.0019.1618.8019.059,700
11/23/200919.0119.0118.8218.968,900
11/20/200918.7319.5018.5918.929,900
11/19/200918.9118.9118.3318.9010,100
11/18/200919.0019.1818.8518.958,800
11/17/200919.0619.2018.9019.006,000
11/16/200919.0119.4718.7518.918,200
11/13/200918.5619.0718.5518.7610,900
11/12/200918.8918.9318.6118.8814,200
11/11/200919.1019.2318.7018.9721,000
11/10/200918.9719.5218.6818.8517,200
11/9/200919.2319.2318.5118.5322,600
11/6/200918.3218.6618.1118.4319,700
11/5/200918.0118.4817.9618.3013,400
11/4/200918.0418.3117.6817.9018,200
11/3/200917.7918.2817.5018.2713,900
11/2/200918.0418.1917.6517.7252,400
10/30/200918.5118.5117.6317.6526,500
10/29/200918.4018.7918.1018.5437,000
10/28/200918.6318.7417.9417.9516,400
10/27/200919.0019.0018.7518.809,500
10/26/200919.3019.9518.8919.0729,300
10/23/200919.4919.4918.9619.352,600
10/22/200919.2319.2418.7919.2418,400
10/21/200919.2419.4519.0019.0033,100
10/20/200919.2519.2818.9319.2031,800
10/19/200919.1419.4418.8919.3441,300
10/16/200919.0819.0818.7819.0028,700
Trading Center