$15.81 +0.25 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
7/25/201219.2019.2919.1119.1513,364
7/24/201219.3019.3119.0219.1429,204
7/23/201219.3919.3919.2319.3248,478
7/20/201219.7819.7819.5019.5012,225
7/19/201219.8119.8619.6419.67164,292
7/18/201219.7619.8819.6519.7929,117
7/17/201219.6819.8319.6519.7728,100
7/16/201219.8319.8419.7019.7638,007
7/13/201219.8219.8319.6419.8157,116
7/12/201219.7019.7719.5019.6843,558
7/11/201219.6519.7519.6419.7423,200
7/10/201219.7419.7919.4219.4713,033
7/9/201219.5719.6519.4919.5547,089
7/6/201219.7619.8119.6719.7369,327
7/5/201219.9819.9819.7619.9169,375
7/3/201219.7319.9919.7319.9928,018
7/2/201219.4119.7319.3919.6079,456
6/29/201219.4019.5419.3119.5252,690
6/28/201219.1019.1518.8919.10113,768
6/27/201219.0719.2218.8719.1453,822
6/26/201219.0019.0718.8218.9945,028
6/25/201218.9219.2818.7818.8945,229
6/22/201219.0719.0718.8518.9311,684
6/21/201219.3219.4318.9018.9032,686
6/20/201219.3419.4819.2519.2894,323
6/19/201219.2119.3919.1519.3837,581
6/18/201219.0319.2019.0019.1536,814
6/15/201219.0419.1418.9619.0524,657
6/14/201218.9819.1018.9819.1062,576
6/13/201219.0819.2218.9919.0436,783
6/12/201219.0619.2219.0619.2230,829
6/11/201219.5019.5018.9818.9898,929
6/8/201219.1719.3419.1619.3373,906
6/7/201219.3219.4019.1719.2349,602
6/6/201219.2219.3119.1919.2453,722
6/5/201218.9019.1518.9019.0924,802
6/4/201219.0419.0418.8718.9830,141
6/1/201218.9319.1718.6019.0345,827
5/31/201219.2319.2719.0219.2633,898
5/30/201219.2319.3219.1019.1440,313
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center