Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.11

down -0.38


31/7/2014 03:59 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
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
2/22/201319.4319.5419.4119.4857,098
2/21/201319.6419.6919.3619.42400,966
2/20/201319.8519.8519.6019.6451,350
2/19/201320.1720.1719.9119.9289,816
2/15/201320.1820.1920.0420.0750,958
2/14/201320.3320.3420.1920.20202,228
2/13/201320.1520.3320.1520.2925,809
2/12/201320.2720.3020.1720.2532,865
2/11/201320.4520.4520.1920.2024,997
2/8/201320.2820.4520.2820.4330,060
2/7/201320.5420.5420.2720.28139,306
2/6/201320.4920.4920.4220.4422,052
2/5/201320.4920.5520.3820.4431,324
2/4/201320.5320.5320.3620.3756,117
2/1/201320.5220.5820.4420.5461,786
1/31/201320.5020.5120.3720.4372,384
1/30/201320.4120.4720.3020.4218,047
1/29/201320.3720.4120.2720.4120,545
1/28/201320.3220.4120.2820.3136,912
1/25/201320.5520.5520.4020.4853,056
1/24/201320.4220.5820.4220.5257,225
1/23/201320.6620.6720.5520.5542,529
1/22/201320.7020.7020.5720.6966,614
1/18/201320.5020.7320.5020.7169,427
1/17/201320.5720.5720.4720.5616,342
1/16/201320.2420.4720.2420.4726,700
1/15/201320.4920.4920.3220.4332,428
1/14/201320.4220.5120.4020.5041,973
1/11/201320.5220.5820.4620.4839,273
1/10/201320.5020.5920.4320.5766,899
1/9/201320.3320.5020.3320.4045,775
1/8/201320.3620.4820.3220.4553,883
1/7/201320.4120.4820.3620.4054,114
1/4/201320.2120.4920.2120.4672,346
1/3/201320.2620.4120.1620.2881,390
1/2/201319.9720.1519.9420.13115,862
12/31/201219.7119.9119.5919.76202,542
12/28/201219.9019.9019.6119.6278,336
12/27/201219.8319.9119.7619.8719,077
12/26/201219.7519.8919.7119.7412,463
12/24/201219.7719.8219.4119.829,636
Trading Center