$11.42 +0.04 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

May. 27, 2016 | 04:00 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
1/5/201610.6510.6810.5910.6216,229
1/4/201610.6110.6810.5110.6723,729
12/31/201510.7110.8010.6610.7028,005
12/30/201510.7010.7810.6510.6777,666
12/29/201510.6210.7010.5910.6665,035
12/28/201510.5910.6610.4810.57152,126
12/24/201510.6410.7010.6010.6013,538
12/23/201510.7410.8010.7210.7720,820
12/22/201510.7010.8910.6910.76170,934
12/21/201510.6910.7810.6010.7140,162
12/18/201510.6610.6810.5110.5238,726
12/17/201510.7710.8110.6510.6534,433
12/16/201510.7510.7910.7310.7818,508
12/15/201510.7110.7910.7110.7926,950
12/14/201510.7310.7310.6410.7032,436
12/11/201510.8010.8510.6610.6953,023
12/10/201510.8910.9410.8510.917,814
12/9/201510.8210.9910.7810.83104,758
12/8/201510.8110.8610.7610.7625,245
12/7/201510.9810.9810.8210.8719,609
12/4/201510.9711.1110.9511.0317,046
12/3/201511.0611.0710.9010.9623,214
12/2/201511.0311.0310.9510.9717,508
12/1/201511.1311.1311.0311.0712,838
11/30/201511.1411.1411.0411.0429,125
11/27/201511.1511.1911.1511.164,555
11/25/201511.3111.3311.2411.257,251
11/24/201511.4011.4411.3411.3629,969
11/23/201511.5411.5511.4111.4617,147
11/20/201511.5011.6011.4611.5712,474
11/19/201511.4611.4911.4411.4548,644
11/18/201511.4411.5811.4111.585,345
11/17/201511.5311.5411.4011.4020,707
11/16/201511.4211.5211.4211.491,812
11/13/201511.3211.3711.3211.369,159
11/12/201511.4211.4911.3711.3825,363
11/11/201511.5511.5511.5011.503,444
11/10/201511.4611.5311.4611.4748,620
11/9/201511.5311.6411.4911.5214,742
11/6/201511.6111.6211.5611.6023,110
11/5/201511.6611.6611.5511.58149,585
11/4/201511.6511.6511.5611.5616,963
11/3/201511.6111.6111.4711.5929,771
10/30/201511.4711.5911.4411.46228,177
10/29/201511.4111.5511.4111.4860,235
10/28/201511.4311.4711.3911.445,960
10/27/201511.3511.3511.3311.331,255
10/26/201511.5011.5411.3711.4220,026
10/23/201511.5111.5411.3911.4971,867
10/22/201511.2911.4411.2711.3478,242
10/21/201511.3211.3211.1211.12164,906
10/20/201511.3011.4011.2611.32262,023
10/19/201511.4511.4511.2611.379,404
10/16/201511.4811.4911.3711.4322,909
10/15/201511.2911.3811.2611.385,032
10/14/201511.2711.3811.2511.3319,848
10/13/201511.4411.4411.3211.355,836
10/12/201511.5411.5411.4411.443,929
10/9/201511.5011.5911.4711.474,806
10/8/201511.2811.4511.2511.4332,233
10/7/201511.2611.3111.2111.272,988
10/6/201511.1711.2211.0911.137,659
10/5/201510.9711.2010.9711.1313,703
10/2/201510.7510.9910.7510.996,802
10/1/201510.9810.9810.7810.8116,162
9/30/201510.9410.9410.8410.8911,335
9/29/201510.8110.9110.7210.8584,970
9/28/201510.7810.7910.6410.7035,675
9/25/201511.1211.1210.9410.9843,353
9/24/201510.9811.0810.8911.04192,512
9/23/201511.2111.2111.0711.072,562
9/22/201511.2011.2011.1111.164,481
9/21/201511.2911.3811.2011.20490,206
9/18/201511.3111.3111.1611.2115,356
9/17/201511.4111.4311.3411.4216,695
9/16/201511.4511.4911.4111.4510,083
9/15/201511.4711.5011.4211.4742,455
9/14/201511.3811.6111.3111.41242,084
9/11/201511.3611.4111.3211.377,955
9/10/201511.6011.6211.2411.3612,881
9/9/201511.4911.5011.2411.2914,856
9/8/201511.4411.4511.3511.447,265
9/4/201511.2511.2511.1411.2127,048
9/3/201511.2811.3811.2511.2620,205
9/2/201511.2011.2611.1311.2318,439
9/1/201511.3911.3911.1811.216,978
8/31/201511.3111.3511.2611.353,850
8/28/201511.2011.4211.2011.3419,232
8/27/201511.0411.2611.0211.1429,998
8/26/201510.8111.0510.7211.0126,808
8/25/201511.0611.0810.5910.5933,954
8/24/201510.8810.8810.6510.65148,488
8/21/201511.4711.5011.1511.2469,605
8/20/201511.6811.6811.4911.4931,088
8/19/201511.9011.9011.7211.787,947
8/18/201511.9211.9211.8811.9111,988
8/17/201512.0212.0211.8811.9438,608
8/14/201512.1612.1612.0212.0242,431
8/13/201512.2212.2212.0712.1019,396
8/12/201512.3912.4112.2812.3710,196
Trading Center