$13.69 +0.01 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
10/8/201316.7317.0016.7316.7475,786
10/7/201316.7317.0316.7316.9521,290
10/4/201316.7816.9716.7816.957,626
10/3/201316.8916.9416.7816.8414,518
10/2/201316.7716.9216.7716.836,372
10/1/201316.8216.9316.7216.88100,131
9/30/201316.7516.7516.5916.7023,194
9/27/201316.9316.9316.7616.8321,598
9/26/201316.8417.0216.8416.8812,355
9/25/201316.8117.0116.7916.9123,468
9/24/201317.1617.1716.9716.9713,206
9/23/201316.8217.1016.8217.0610,542
9/20/201317.0017.0016.7416.7714,474
9/19/201317.1717.1716.8917.0427,738
9/18/201316.5117.1516.5117.0838,915
9/17/201316.5416.6316.5316.5748,809
9/16/201316.6316.6316.5316.5833,548
9/13/201316.5216.5216.3916.4837,155
9/12/201316.6516.6616.3816.3834,565
9/11/201316.5516.6816.5516.6446,180
9/10/201316.5016.6616.5016.6520,449
9/9/201316.1916.4716.1916.4552,659
9/6/201315.9016.1115.9016.0825,616
9/5/201315.6115.8115.6115.7840,294
9/4/201315.6915.6915.5415.6442,253
9/3/201315.5115.6715.5115.5861,759
8/30/201315.6115.6415.5215.5276,791
8/29/201315.6215.6615.5415.5652,436
8/28/201315.5515.6215.5015.5736,599
8/27/201315.7615.7615.5215.5357,355
8/26/201315.9015.9415.8515.8537,308
8/23/201315.8515.9515.8315.9248,968
8/22/201315.6215.8115.6115.8029,863
8/21/201315.7715.7915.5615.5638,433
8/20/201315.7615.9215.7615.8835,443
8/19/201315.8315.9215.7715.7725,462
8/16/201316.2016.2015.9816.0040,392
8/15/201316.1516.1716.0116.1237,148
8/14/201316.1416.2116.0416.2039,923
8/13/201316.1616.1716.1116.1224,680
8/12/201316.2116.2116.1316.1688,606
8/9/201315.9816.2115.9816.1628,029
8/8/201315.8016.0815.8016.0839,759
8/7/201315.8215.8215.7215.7425,666
8/6/201315.9715.9715.8915.9125,097
8/5/201316.0916.1315.9616.0112,195
8/2/201315.9516.0815.9516.0325,001
8/1/201315.9516.0715.9116.0634,545
7/31/201315.8215.9215.6615.9074,443
7/30/201316.0516.0515.8215.8224,254
7/29/201316.1616.2016.1016.1317,719
7/26/201316.2516.3416.2016.2732,845
7/25/201316.3616.3716.2816.3353,303
7/24/201316.4416.4616.3216.3624,794
7/23/201316.4316.5216.3716.5232,929
7/22/201316.3416.3916.2416.3621,322
7/19/201316.2716.3416.2416.2914,701
7/18/201316.2516.3316.2316.2338,099
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center