$11.27 +0.08 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

May. 2, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
12/6/201118.8319.0518.8218.9526,773
12/5/201119.0519.1018.8218.9923,844
12/2/201119.1119.1618.8918.9022,102
12/1/201118.9819.1818.9219.0119,649
11/30/201119.0719.1218.9219.0727,736
11/29/201118.5018.6418.4418.5417,254
11/28/201118.4918.5418.3218.3839,200
11/25/201117.9718.1917.9618.0313,415
11/23/201118.4318.4318.1218.2019,735
11/22/201118.7218.7218.4418.6414,035
11/21/201118.8618.9218.6418.8517,077
11/18/201119.2319.4319.2319.308,978
11/17/201119.6319.7119.3119.3629,389
11/16/201119.7420.0219.7119.7317,192
11/15/201119.7520.0119.7019.9531,963
11/14/201119.9420.1119.8119.9613,144
11/11/201119.9420.2119.9420.1612,891
11/10/201120.1820.1819.8219.9665,826
11/9/201120.0820.1119.7619.8129,541
11/8/201120.2120.5020.1620.4230,739
11/7/201119.8320.2319.8320.198,126
11/4/201119.9119.9319.7919.9014,207
11/3/201119.9620.1519.7720.0333,589
11/2/201119.6319.9719.6319.7831,872
11/1/201119.4819.8719.3919.5519,976
10/31/201120.2220.4119.8619.8852,349
10/28/201120.3320.5820.3320.5124,826
10/27/201120.3620.7020.0720.57105,679
10/26/201119.9019.9019.5919.8314,986
10/25/201119.7519.8119.5419.54121,483
10/24/201119.4719.8419.4719.8381,457
10/21/201119.1019.4419.1019.4117,240
10/20/201119.0119.1918.8719.1399,360
10/19/201119.2519.3019.0719.10297,110
10/18/201118.9519.4618.7719.43188,136
10/17/201119.0719.2218.9919.0110,038
10/14/201119.1419.3419.1319.3414,397
10/13/201118.9419.0518.7618.9917,161
10/12/201118.9919.1518.9618.9830,457
10/11/201118.6918.7818.5718.7836,700
10/10/201118.5418.7718.5418.7416,798
10/7/201118.4218.4918.0818.2431,160
10/6/201117.7618.2817.7618.28104,296
10/5/201117.4517.8017.4017.7630,374
10/4/201117.1317.6816.8917.6890,368
10/3/201118.0018.0117.4117.4152,216
9/30/201118.1918.3317.9518.20129,761
9/29/201118.5218.6218.2518.3623,030
9/28/201118.9518.9518.2618.3138,687
9/27/201118.7418.9918.6018.70104,179
9/26/201118.5018.6018.1018.5753,359
9/23/201118.3518.5818.0918.33139,976
9/22/201119.2319.3218.2418.36108,357
9/21/201120.2020.2219.5919.5950,516
9/20/201120.4220.4220.0520.06313,787
9/19/201120.3320.3320.1520.2948,367
9/16/201120.3520.4320.2920.3616,744
9/15/201120.3620.4620.2820.4520,748
9/14/201120.3820.5220.1720.3523,287
9/13/201120.2520.3020.0020.2144,967
9/12/201120.2120.3219.9520.23239,320
9/9/201120.8720.9120.5120.5911,637
9/8/201121.2721.3520.9621.0447,148
9/7/201121.2321.3521.1721.3513,793
9/6/201120.9121.1220.8621.1214,255
9/2/201121.3721.6221.2721.4615,170
9/1/201121.5521.7321.5021.5039,402
8/31/201121.6421.7321.4921.60131,106
8/30/201121.1121.6821.0121.56456,789
8/29/201120.9021.2120.7521.2137,741
8/26/201120.3820.7020.1620.6539,273
8/25/201120.7520.7520.4020.4451,044
8/24/201120.5920.6920.3520.5847,657
8/23/201120.2120.7420.2120.7387,076
8/22/201120.3020.4320.0820.1034,795
8/19/201120.0220.3119.9219.9261,288
8/18/201120.3120.3420.1220.2739,676
8/17/201120.6620.9320.5820.6931,070
8/16/201120.6320.6320.2720.4225,349
8/15/201120.5920.8020.4120.67107,564
8/12/201120.2820.5620.0020.3465,049
8/11/201119.6420.3019.5020.1280,326
8/10/201119.4719.9319.3619.4199,112
8/9/201119.0619.6818.8719.68147,765
8/8/201119.7319.7518.7618.76209,469
8/5/201120.8620.8619.8920.49122,252
8/4/201121.5221.5620.6820.75132,918
8/3/201121.9122.0321.5321.91159,646
8/2/201121.9722.2621.7721.7775,925
8/1/201122.2922.2921.9922.1668,272
7/29/201122.0922.1621.9322.05242,605
7/28/201122.1922.3422.0822.0963,630
7/27/201122.5622.5822.2022.21129,054
7/26/201122.8122.8122.5422.59627,111
7/25/201122.6822.9422.6822.8584,506
7/22/201122.8823.0422.8322.9223,353
7/21/201122.8322.9722.7322.9744,100
7/20/201122.8122.8922.6322.6331,396
7/19/201122.8923.0022.6122.80235,299
7/18/201122.7922.7922.5522.6435,462
Trading Center