Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.18

up +0.01


18/9/2014 03:55 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
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
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
Trading Center