$13.68 +0.08 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
5/17/201019.0919.1218.5718.8113,200
5/14/201019.1819.1819.0519.0812,300
5/13/201019.2719.2719.1719.172,000
5/12/201019.2419.3619.0219.2816,900
5/11/201018.8119.6918.8119.2815,900
5/10/201018.5919.3318.5919.159,100
5/7/201018.9918.9918.0118.3984,300
5/6/201019.3219.4218.6119.1017,700
5/5/201019.6319.6319.1019.528,600
5/4/201019.8219.9719.6119.6217,200
5/3/201019.8020.2219.8020.2023,800
4/30/201019.9720.1919.9619.9913,400
4/29/201020.1120.3520.0820.169,300
4/28/201019.7720.0319.6219.7816,200
4/27/201020.0020.0519.5019.8221,400
4/26/201020.1020.2119.9220.1628,500
4/23/201019.8820.3819.7520.3813,900
4/22/201019.8520.2219.7320.2214,100
4/21/201020.1220.4420.1220.4015,800
4/20/201019.7920.2519.7220.2210,600
4/19/201019.9220.0619.8319.9911,000
4/16/201020.2620.2619.8420.1126,700
4/15/201020.0220.3520.0220.2434,000
4/14/201020.0120.1620.0120.1615,600
4/13/201019.9819.9819.7819.9519,000
4/12/201019.9419.9819.6819.9424,500
4/9/201019.8219.8619.6319.7826,800
4/8/201019.4719.7019.4719.7012,700
4/7/201019.6719.7319.3019.5913,100
4/6/201019.5419.6019.4519.556,800
4/5/201019.0319.4519.0319.3562,200
4/1/201018.8419.1218.8419.1045,600
3/31/201018.9118.9218.7518.8312,600
3/30/201018.8619.0818.7518.9724,700
3/29/201018.9419.1818.9419.186,200
3/26/201018.7618.9518.7518.846,900
3/25/201018.9318.9718.8018.8117,100
3/24/201018.8218.9318.7418.8021,900
3/23/201018.7819.0618.6719.0610,500
3/22/201018.6518.8418.5918.7542,600
3/19/201019.1219.1218.8318.853,200
3/18/201018.9919.1518.8919.0023,500
3/17/201018.9319.0318.9318.949,400
3/16/201018.9919.1218.8318.918,000
3/15/201018.8418.9818.7718.985,100
3/12/201018.9619.2018.9619.004,200
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center