$12.17 +0.02 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSE ARCA

Jan. 20, 2017 | 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
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
8/11/201512.4312.4812.3212.4113,567
8/10/201512.3812.6512.3812.5521,742
8/7/201512.2912.3812.2712.3118,375
8/6/201512.2812.3512.2012.3520,407
8/5/201512.2812.4612.2812.2926,819
8/4/201512.2312.3412.1412.2426,661
8/3/201512.2812.3012.1512.2729,713
7/31/201512.3712.4112.2912.3444,766
7/30/201512.5212.5212.3712.4838,905
7/29/201512.5812.6612.5612.649,946
7/28/201512.5312.6212.5212.58189,375
7/27/201512.6812.6912.5512.5572,350
7/24/201512.8812.8812.6812.7219,481
7/23/201512.8512.9012.8412.8540,801
7/22/201512.9612.9812.8912.927,601
7/21/201513.0413.0812.9812.988,233
7/20/201513.1513.1813.0113.01101,098
7/17/201513.1313.1713.1213.1312,614
7/16/201513.2013.2513.1213.1211,542
7/15/201513.1713.1713.1013.1220,726
7/14/201513.1713.2013.1313.1811,277
7/13/201513.0613.2413.0613.1928,199
7/10/201513.0713.1013.0213.069,929
7/9/201513.0113.0112.9112.9647,854
7/8/201513.0513.0612.9212.9511,372
7/7/201513.1413.1813.0013.1817,949
7/6/201513.1513.2413.1313.2217,644
7/2/201513.2313.2913.1813.2514,130
7/1/201513.2613.2613.1813.203,453
6/30/201513.2113.2813.2113.278,448
6/29/201513.2613.3213.1713.1891,761
6/26/201513.3013.3013.2613.287,117
6/25/201513.3413.3613.2513.3025,541
6/24/201513.3113.3613.3113.3312,293
6/23/201513.3113.4413.3113.4332,932
6/22/201513.3013.3713.3013.3415,377
6/19/201513.3113.3613.2513.285,759
6/18/201513.2913.4013.2513.3510,942
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center