Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.01

down -0.03


21/8/2014 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
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
10/15/200919.1919.2919.0019.0811,100
10/14/200918.9919.2918.9919.2223,900
10/13/200918.8018.8018.4418.6314,200
10/12/200918.7218.8018.5918.8020,300
10/9/200918.7018.7418.5018.668,600
10/8/200918.4618.6918.3818.6318,000
10/7/200918.2418.5618.2418.5229,600
10/6/200918.2018.2917.8217.9717,800
10/5/200918.0218.1217.5318.0516,700
10/2/200917.5417.9717.5417.8911,600
10/1/200918.1018.1017.5617.683,900
9/30/200918.0018.2017.9318.0821,400
9/29/200918.2118.2117.8918.074,000
9/28/200917.8618.7617.1218.2012,500
9/25/200918.9618.9617.6518.067,000
9/24/200919.5019.5017.3717.8923,600
9/23/200918.5119.2418.2518.4528,000
9/22/200918.4318.5318.2318.446,400
9/21/200919.3719.3717.9118.2012,300
9/18/200918.0018.3817.7818.3012,500
9/17/200917.3318.0017.3317.925,100
9/16/200917.4417.9417.4417.9116,100
9/15/200917.2117.5017.2117.453,800
9/14/200917.0517.3317.0517.3210,000
9/11/200917.3017.3317.0017.055,900
9/10/200917.2217.4017.0317.405,600
9/9/200917.2817.4317.2517.304,900
9/8/200917.2117.3417.0717.2712,200
9/4/200916.5917.2416.4417.0627,500
9/3/200916.5316.5316.3816.463,400
9/2/200916.0116.3316.0116.204,100
9/1/200916.5116.5115.7816.3613,800
8/31/200917.0817.0816.3616.4335,500
8/28/200917.1517.2917.1017.104,700
8/27/200916.9017.3216.8417.278,700
8/26/200917.3417.7016.8217.3010,100
8/25/200917.2917.5217.0817.3011,900
8/24/200917.1817.3316.8317.0019,400
8/21/200917.1117.7816.8917.4189,300
Trading Center