$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
3/19/201513.4613.6213.4613.5414,330
3/18/201513.5313.6913.3413.6927,956
3/17/201513.2513.5013.2513.4811,288
3/16/201513.2113.3213.1313.328,855
3/13/201513.2013.2013.0513.1211,153
3/11/201513.1513.1813.0913.1860,552
3/10/201513.2313.2813.1613.186,702
3/9/201513.4213.4213.3313.3318,892
3/6/201513.5613.5613.3513.3513,890
3/5/201513.5213.6113.5113.5819,095
3/4/201513.4913.5213.4013.5217,626
3/3/201513.5113.5513.4913.508,183
3/2/201513.6513.6713.5313.5524,214
2/27/201513.5913.7313.5913.6828,036
2/26/201513.7013.7013.6013.6022,896
2/25/201513.7513.8113.7213.7722,484
2/24/201513.7513.8013.6713.7713,897
2/23/201513.7413.7513.7013.7314,649
2/20/201513.8013.8013.6913.7268,920
2/19/201513.7313.7313.6213.7210,449
2/18/201513.7213.7813.7013.7716,034
2/17/201513.6513.7213.5913.7152,882
2/13/201513.4813.6813.4813.6446,163
2/12/201513.2813.5013.2813.4730,927
2/11/201513.3213.3513.1813.2612,730
2/10/201513.4613.4813.3613.4019,058
2/9/201513.4013.5513.4013.4826,674
2/6/201513.7213.7213.4413.4437,520
2/5/201513.5313.7213.5313.66684,918
2/4/201513.6813.7313.5813.59117,518
2/3/201513.4313.7113.4013.7013,086
2/2/201513.1713.3813.1113.3666,332
1/30/201513.0513.2313.0213.1540,105
1/29/201513.2613.2813.1713.1921,951
1/28/201513.4413.4613.2613.2622,315
1/27/201513.4113.5713.3813.5125,056
1/26/201513.4313.4913.4013.4842,167
1/23/201513.5813.5813.4413.4681,077
1/22/201513.4013.6113.4013.5819,565
1/21/201513.2313.4013.2213.4027,597
1/20/201513.2013.2013.1513.1812,286
1/16/201513.0013.1513.0013.1418,501
1/15/201513.1713.1813.0513.056,444
1/14/201513.1513.1712.9913.1738,570
1/13/201513.2713.3913.1413.2138,954
1/12/201513.4113.4113.2813.3471,343
1/9/201513.4013.4513.3413.4523,716
1/8/201513.3613.4813.3013.4352,366
1/6/201513.3413.3513.2213.2555,843
1/5/201513.7313.7313.4113.4121,050
1/2/201513.8613.8613.7413.8061,628
12/31/201413.6813.9613.6513.88686,109
12/30/201413.7813.8513.7213.77117,684
12/29/201413.7313.8413.7313.81122,234
12/26/201413.7213.7913.6813.7526,093
12/24/201413.8013.8213.6313.7436,671
12/23/201413.8514.1613.8514.1658,744
12/22/201413.7913.9013.7413.85152,568
12/19/201413.7313.8013.6613.6919,040
12/18/201413.5713.7713.5713.6857,203
12/17/201413.0613.5913.0613.46133,187
12/16/201413.1313.2913.0013.15147,418
12/15/201413.6113.6113.2413.2459,882
12/12/201413.8813.8913.6213.6234,599
12/11/201413.9313.9513.8713.8855,765
12/10/201414.4014.4513.9614.0372,567
12/9/201414.5214.5514.4014.4968,721
12/8/201414.8214.8314.6114.6454,670
12/5/201414.8214.8614.8014.8293,271
12/4/201415.0115.0114.8914.8925,225
12/3/201414.8915.0114.8914.9841,003
12/2/201414.9615.0014.8014.8359,392
12/1/201415.1115.1114.9114.9640,594
11/28/201415.5515.5515.2215.2225,112
11/26/201415.6615.6915.6315.6732,218
11/25/201415.7215.7215.6015.6158,299
11/24/201415.7615.8015.7115.7226,528
11/21/201415.8215.8815.7015.7942,344
11/20/201415.5515.6815.5515.6120,394
11/19/201415.5415.5815.4815.5558,322
11/18/201415.4815.5515.4615.5320,780
11/17/201415.3915.4915.3915.4821,949
11/14/201415.4115.4215.3615.4272,211
11/13/201415.5715.6015.4115.4582,342
11/12/201415.5615.6615.5615.5718,228
11/11/201415.6215.6615.5515.6534,530
11/10/201415.7515.7615.6715.7010,563
11/7/201415.6815.7115.6415.645,510
11/6/201415.7315.7315.5015.6032,267
11/5/201415.7515.7715.6315.7528,830
11/4/201415.9515.9515.7315.8017,302
11/3/201415.9716.0115.8815.9022,974
10/31/201415.8515.9815.7715.9844,459
10/30/201415.6115.8115.6115.7822,549
10/29/201415.6715.6915.5215.5751,921
10/28/201415.5415.6315.4015.5846,152
10/27/201415.6415.6415.4515.4830,057
10/24/201415.6615.7615.6615.7322,433
10/23/201415.7415.7515.6515.658,700
10/22/201415.8515.8715.6515.6516,954
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center