Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.63

down -0.01


11/7/2014 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
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
7/28/200916.7116.7116.5016.503,500
7/27/200916.8618.1016.7116.742,100
7/24/200916.7916.9016.5016.853,200
7/23/200916.1516.6515.0716.636,400
7/22/200916.3616.4416.2916.408,700
7/21/200916.4217.0015.6016.4126,800
7/20/200916.1516.9016.1016.2810,400
7/17/200915.7515.9015.7515.815,600
7/16/200915.5716.0715.5715.9916,300
7/15/200915.0615.7615.0615.503,400
7/14/200915.2515.3015.2415.241,400
7/13/200914.9715.2214.8615.228,800
Trading Center