$15.74 +0.18 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Oct. 21, 2014 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center