Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.33

down -0.07


29/7/2014 04:00 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
12/18/201220.1620.4620.1620.4259,307
12/17/201220.2020.3320.2020.2738,286
12/14/201220.0120.2720.0120.2771,473
12/13/201220.1620.1620.0020.1074,497
12/12/201220.0320.2320.0320.1863,317
12/11/201219.7219.9219.7219.9266,102
12/10/201219.6619.8219.6519.8276,307
12/7/201219.4319.5719.4319.5639,248
12/6/201219.4219.5219.4119.4915,491
12/5/201219.3819.5019.2819.4534,701
12/4/201219.2819.4019.2819.3243,896
12/3/201219.2419.2919.1719.1925,476
11/30/201219.2219.3319.1619.2460,390
11/29/201219.0819.3219.0819.2628,861
11/28/201219.0019.1418.8819.1423,487
11/27/201219.2219.2519.1319.1551,811
11/26/201219.2719.2719.1119.2193,783
11/23/201219.4019.4019.2819.379,881
11/21/201219.3919.4419.3519.4014,890
11/20/201219.4319.4719.3519.3945,986
11/19/201219.4119.4319.3719.4018,390
11/16/201219.2019.3319.1519.3333,976
11/15/201219.1819.2919.1619.2345,822
11/14/201219.4719.4719.1619.1752,414
11/13/201219.5019.5119.4019.4210,968
11/12/201219.6819.6819.6019.6031,071
11/9/201219.6819.7419.6119.6112,131
11/8/201219.6119.7819.5819.72134,999
11/7/201219.6919.7719.5719.58153,698
11/6/201219.8019.9219.7519.8717,707
11/5/201219.8119.8119.6919.7821,488
11/2/201219.9019.9319.7019.7142,986
11/1/201219.8319.9219.8019.8953,660
10/31/201219.9419.9419.7519.7844,699
10/26/201220.0020.0019.8820.0014,836
10/25/201220.0920.1019.9219.9529,653
10/24/201219.9720.1019.9620.0015,901
10/23/201220.0020.0019.8619.8917,399
10/22/201220.1520.2320.0420.1035,124
10/19/201220.3520.4320.0820.1795,275
10/18/201220.3520.4920.3420.4055,610
10/17/201220.4020.4920.3620.4764,876
10/16/201220.2820.3920.2620.3772,286
10/15/201220.0720.1520.0620.1312,006
10/12/201220.2520.2520.0720.1813,952
10/11/201220.1320.2520.1320.1415,010
10/10/201220.0920.2520.0020.1011,776
10/9/201220.1720.2020.0420.1224,223
10/8/201220.4020.4020.0920.187,646
10/5/201220.5120.5520.3920.4723,606
10/4/201220.2720.4720.2720.4516,413
10/3/201220.2320.2820.0620.1312,034
10/2/201220.1720.1720.0320.1221,655
10/1/201220.1020.2420.0620.1172,808
9/28/201220.0920.1219.9820.1175,202
9/27/201219.9720.2319.9720.14213,447
9/26/201219.9120.0619.8120.0567,715
9/25/201219.9920.1619.9219.9330,202
9/24/201219.9920.1119.9920.0312,910
9/21/201220.1220.2020.1020.1421,296
9/20/201220.0720.1820.0520.1730,966
9/19/201220.1120.1320.0320.1267,766
9/18/201220.0720.1420.0720.1216,265
9/17/201220.1820.2320.0920.0951,167
9/14/201220.1820.2620.0720.10158,651
9/13/201219.8020.0719.6720.0679,993
9/12/201219.7919.8419.7319.7417,445
9/11/201219.7219.8119.7219.7916,009
9/10/201219.7319.8019.6519.6529,598
9/7/201219.6519.8119.6519.7333,035
9/6/201219.2819.6019.2519.5956,770
9/5/201219.1919.3019.1919.3016,403
9/4/201219.3119.3519.1719.1820,047
8/31/201219.2619.3319.2219.3315,179
8/30/201219.2719.3019.2019.2420,460
8/29/201219.3119.3919.2419.2914,160
8/28/201219.2719.3619.1919.3422,232
8/27/201219.2519.3119.1719.1740,006
8/24/201219.3119.4019.2219.2921,072
8/23/201219.2519.3319.2519.3016,296
8/22/201219.3219.3919.2219.3432,829
8/21/201219.3419.4319.2919.3059,620
8/20/201219.2719.3519.2219.3061,722
8/17/201219.2119.3619.1719.3616,358
8/16/201219.0919.2819.0619.2531,021
8/15/201219.0719.1719.0619.1023,006
8/14/201219.1819.2319.0819.089,185
8/13/201219.2719.3519.1819.2211,767
8/10/201219.1619.3819.1519.3777,039
8/9/201219.1619.2219.1119.1918,314
8/8/201219.1519.2219.1219.1714,439
8/7/201219.2119.2719.1219.1625,396
8/6/201219.0219.3019.0219.1733,880
8/3/201219.0619.2018.9519.1053,345
8/2/201219.0519.0518.8518.9089,206
8/1/201219.2519.2519.0119.0333,254
7/31/201219.4019.4319.2119.2131,726
7/30/201219.2519.3819.2519.2812,025
7/27/201219.1519.4019.1119.3419,282
7/26/201219.2119.2219.0019.1818,046
Trading Center