$16.58 -0.21 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Sep. 29, 2014 | 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
7/17/201316.1316.2516.1316.2019,776
7/16/201315.9516.0815.9516.0429,748
7/15/201315.7916.0015.7515.9840,743
7/12/201315.7215.7715.6115.7142,784
7/11/201315.6115.8315.6115.8022,644
7/10/201315.7615.7615.5715.6033,017
7/9/201315.8915.8915.6715.7672,410
7/8/201315.8015.8915.7815.7831,824
7/5/201315.9415.9415.7615.8634,317
7/3/201315.8015.8815.7515.8847,677
7/2/201315.9916.0315.7715.8843,667
7/1/201316.1816.2316.0116.0131,206
6/28/201315.7816.0615.7716.0549,231
6/27/201315.7615.9315.7415.9215,727
6/26/201315.4415.7215.4415.6231,695
6/25/201315.3715.4715.2615.47224,021
6/24/201315.4615.4615.1015.32103,018
6/21/201315.6915.7315.4515.57125,776
6/20/201316.0216.0215.4315.57117,460
6/19/201316.5116.6016.1616.1939,456
6/18/201316.4516.5716.4316.4732,860
6/17/201316.5716.5716.4916.5018,545
6/14/201316.4316.5816.4216.4840,449
6/13/201316.1916.5816.0916.5475,512
6/12/201316.5216.6016.2416.25181,961
6/11/201316.6216.6716.4816.55376,945
6/10/201316.9316.9316.6716.6770,700
6/7/201317.0217.1116.9516.9933,816
6/6/201317.1317.1517.0217.0816,592
6/5/201317.2917.3617.1517.18149,814
6/4/201317.3017.3617.2417.3636,408
6/3/201317.1817.3117.1717.3087,874
5/31/201317.2717.3317.1217.17185,241
5/30/201317.5017.6117.4017.4433,470
5/29/201317.4117.4717.3517.4536,096
5/28/201317.6317.7117.4317.4534,335
5/24/201317.7317.7317.5317.58265,059
5/23/201317.6717.8517.5517.841,347,970
5/22/201317.8917.9417.6517.6947,068
5/21/201317.8717.8717.6917.8250,907
5/20/201317.7617.8417.7417.75122,391
5/17/201318.0618.1117.8017.86304,254
5/16/201318.2118.2117.9917.9949,192
5/15/201318.1118.2318.1018.1747,969
5/14/201318.2318.2318.1518.16179,836
5/13/201318.2718.2818.1418.2168,214
5/10/201318.4518.4718.3318.37103,632
5/9/201318.6018.6018.4618.4643,189
5/8/201318.6018.6118.5618.5925,751
5/7/201318.4618.5618.4618.5627,014
5/6/201318.4918.5118.4418.5026,573
5/3/201318.5118.6218.5118.5391,089
5/2/201318.4118.5418.4118.5229,198
5/1/201318.5218.5218.4118.4448,811
4/30/201318.4318.5518.3418.5547,161
4/29/201318.4118.4518.3818.3911,196
4/26/201318.5118.5218.3618.3614,077
4/25/201318.5218.5918.5018.5337,179
4/24/201318.3418.4818.3418.4827,748
4/23/201318.2718.3918.2218.3560,244
4/22/201318.3718.3718.2418.3125,299
4/19/201318.1918.2818.1018.2529,015
4/18/201318.1018.2218.0118.13105,811
4/17/201318.2218.2217.9118.00200,319
4/16/201318.2718.3418.1918.2870,918
4/15/201318.6518.6518.1318.1338,616
4/12/201318.7418.7718.5918.7237,592
4/11/201318.7318.8118.6618.6927,338
4/10/201318.8818.9318.7318.7533,156
4/9/201318.7018.9318.7018.8969,009
4/8/201318.6118.7218.5518.7125,904
4/5/201318.5618.6418.4818.5480,024
4/4/201318.6318.7118.6318.6667,270
4/3/201318.8318.8318.6118.6934,432
4/2/201318.9719.0618.9218.95109,458
4/1/201319.0019.0218.8618.8934,011
3/28/201319.0319.0918.9719.0956,926
3/27/201319.0319.1219.0019.0561,075
3/26/201319.0519.1719.0519.1661,699
3/25/201319.1719.2318.9619.0330,364
3/22/201319.1019.2419.1019.2024,407
3/21/201319.0719.2019.0419.1740,129
3/20/201319.0319.0818.9919.06125,101
3/19/201319.1119.1518.9819.0051,684
3/18/201319.1719.1719.0219.1036,249
3/15/201319.3819.3819.1719.2531,738
3/14/201319.3119.3419.2519.30116,950
3/13/201319.3519.4119.3119.31115,636
3/12/201319.4319.4419.3619.4345,235
3/11/201319.4119.4119.3519.4127,718
3/8/201319.3319.4419.2819.4142,330
3/7/201319.3819.3819.2919.3247,925
3/6/201319.3219.3219.2519.2928,725
3/5/201319.2219.4219.2219.3171,528
3/4/201319.2719.2719.1319.15113,232
3/1/201319.1919.2819.1619.20181,778
2/28/201319.3719.4619.1719.1781,532
2/27/201319.3519.4619.2819.4496,958
2/26/201319.4519.4519.2319.3635,144
2/25/201319.6219.6219.2719.3064,339
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center