Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.06

down -0.04


20/8/2014 01:59 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
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
5/29/201219.3519.5019.1519.3782,588
5/25/201219.3219.4819.3219.4611,403
5/24/201219.4719.5619.2719.4276,306
5/23/201219.2619.4319.0019.43114,621
5/22/201219.4819.6019.2219.31229,442
5/21/201219.4119.5219.3819.45133,206
5/18/201219.5819.6119.2219.41179,302
5/17/201219.9419.9419.4019.47104,657
5/16/201220.0120.0619.7319.8495,209
5/15/201220.3620.3619.7719.8867,854
5/14/201220.6220.6220.2420.2428,212
5/11/201220.8620.9420.7220.7711,202
5/10/201220.9321.0620.8720.9225,265
5/9/201220.8621.0720.6420.94131,696
5/8/201221.1121.1420.8321.0640,806
5/7/201221.0221.2321.0221.1843,531
5/4/201221.1021.1721.0421.0833,965
5/3/201221.3421.3421.1321.1530,056
5/2/201221.2921.3821.1421.3453,305
5/1/201221.1621.5521.1621.46141,682
4/30/201221.1021.2121.0421.09173,373
4/27/201221.0121.2121.0121.1345,945
4/26/201221.0121.0920.9721.0634,112
4/25/201221.0021.1320.9821.1162,737
4/24/201220.8120.9020.7320.8016,465
4/23/201220.7220.8520.5520.85111,712
4/20/201220.9120.9720.7920.8140,990
4/19/201220.8320.8320.6220.77280,657
4/18/201220.9520.9820.7520.7892,925
4/17/201221.1021.1321.0221.0457,463
4/16/201221.3521.3520.9321.0538,291
4/13/201221.3721.3721.1921.24127,851
4/12/201221.3621.4821.3221.4624,563
4/11/201221.4121.5421.1521.1717,229
4/10/201221.1921.2020.9921.0848,961
4/9/201221.1221.3821.0721.2028,355
4/5/201221.4621.4621.2821.3822,179
4/4/201221.5121.6221.3921.4637,563
4/3/201221.6121.8521.5921.6671,665
4/2/201221.5721.7721.5221.73124,637
3/30/201221.3821.5221.3321.52132,223
3/29/201221.1321.3021.0121.3028,339
3/28/201221.3821.3821.0921.2164,290
3/27/201221.4421.4921.3521.3624,372
Trading Center