Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.33

down -0.07


29/7/2014 04:00 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
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
8/20/200916.5917.4716.4316.9943,900
8/19/200916.3116.6116.0916.517,700
8/18/200916.4216.6816.1616.295,100
8/17/200916.5016.6416.0116.1418,800
8/14/200917.0917.0916.7216.7913,400
8/13/200917.0517.3316.9217.1812,200
8/12/200916.5817.2716.2517.1143,700
8/11/200916.5716.5916.3016.438,600
8/10/200917.0817.1316.5216.5854,000
8/7/200916.9117.1116.6616.8245,300
8/6/200917.1117.1516.6616.9017,300
8/5/200916.9317.2616.7416.7716,200
8/4/200917.1417.4316.8817.257,100
8/3/200916.9117.3916.9117.3716,800
7/31/200916.9017.0016.6816.7211,800
7/30/200916.6617.9616.6016.8021,900
7/29/200916.3516.7816.2716.606,700
Trading Center