$11.09 -0.04 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Jun. 30, 2016 | 03:27 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
4/22/201513.8914.0213.8913.9924,022
4/21/201513.9013.9213.8513.8621,108
4/20/201514.0814.0813.9514.0117,867
4/17/201514.0714.0914.0014.017,546
4/16/201514.1614.2014.0814.2014,031
4/15/201514.1714.1814.0314.144,549
4/14/201514.1714.2014.1714.195,267
4/13/201514.2614.2614.1514.2010,297
4/10/201514.1214.2214.1214.2218,009
4/9/201514.0814.1214.0514.126,888
4/8/201514.1114.2114.0214.0215,221
4/7/201514.0814.1314.0014.0949,613
4/6/201513.9714.1913.9414.1523,400
4/2/201513.9214.0413.9113.9318,712
4/1/201513.6013.9213.6013.90230,079
3/31/201513.5813.6613.5013.5656,154
3/30/201513.5413.5913.4613.5419,559
3/27/201513.5013.5013.3813.4614,832
3/26/201513.6313.6313.5013.509,488
3/25/201513.5913.8113.5913.6829,294
3/24/201513.6813.7213.6713.696,904
3/23/201513.6813.7813.6813.685,984
3/20/201513.6813.7713.6813.7513,438
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center