$11.05 -0.39 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Jun. 24, 2016 | 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
11/17/201415.3915.4915.3915.4821,949
11/14/201415.4115.4215.3615.4272,211
11/13/201415.5715.6015.4115.4582,342
11/12/201415.5615.6615.5615.5718,228
11/11/201415.6215.6615.5515.6534,530
11/10/201415.7515.7615.6715.7010,563
11/7/201415.6815.7115.6415.645,510
11/6/201415.7315.7315.5015.6032,267
11/5/201415.7515.7715.6315.7528,830
11/4/201415.9515.9515.7315.8017,302
11/3/201415.9716.0115.8815.9022,974
10/31/201415.8515.9815.7715.9844,459
10/30/201415.6115.8115.6115.7822,549
10/29/201415.6715.6915.5215.5751,921
10/28/201415.5415.6315.4015.5846,152
10/27/201415.6415.6415.4515.4830,057
10/24/201415.6615.7615.6615.7322,433
10/23/201415.7415.7515.6515.658,700
10/22/201415.8515.8715.6515.6516,954
10/21/201415.6815.8115.6715.8172,707
10/20/201415.4315.5615.4315.5619,767
10/17/201415.4715.5715.3915.3939,390
10/16/201415.1615.4115.1515.33149,852
10/15/201415.5015.7115.2115.45108,605
10/14/201415.5815.7415.5815.6927,932
10/13/201415.7815.7815.5815.5816,016
10/10/201415.8115.8315.6115.7128,498
10/9/201416.1616.1615.9115.9116,813
10/8/201416.1716.1715.8916.1625,178
10/7/201416.2016.2216.0716.1216,561
10/6/201416.2516.3716.2216.2223,232
10/3/201416.2616.2716.1316.2434,861
10/2/201416.3116.3115.9516.0748,468
10/1/201416.6616.6616.2516.31340,630
9/30/201416.5216.6616.5216.6320,552
9/29/201416.6616.6616.5016.5862,424
9/26/201416.7116.8516.6916.7952,594
9/25/201416.7816.8316.6516.6519,624
9/24/201416.8816.9416.7416.88117,169
9/23/201416.8916.9816.8316.8544,827
9/22/201417.0417.0416.8916.9054,266
9/19/201417.2317.2317.0317.1024,497
9/18/201417.2317.2617.0917.1845,075
9/17/201417.3017.3017.1717.1710,555
9/16/201417.0117.3717.0017.3257,104
9/15/201417.1717.1817.0617.1121,792
9/12/201417.2017.2417.1617.1811,338
9/11/201417.2717.3317.2617.2611,268
9/10/201417.0817.3517.0817.3240,752
9/9/201417.2617.3717.1617.2127,564
9/8/201417.4817.5417.3617.3625,315
9/5/201417.5017.5817.5017.5864,091
9/4/201417.5217.6417.3617.3663,534
9/3/201417.3517.5417.3517.5074,923
9/2/201417.1417.3017.0517.27312,488
8/29/201417.0117.1516.9617.1341,130
8/28/201416.9917.1016.9116.9919,915
8/27/201416.9517.0316.9517.0011,183
8/26/201416.9917.0216.8916.9313,687
8/25/201416.9017.0216.9016.9639,792
8/22/201417.0917.0916.8416.9014,773
8/21/201417.0317.1017.0117.0114,672
8/20/201417.0617.1117.0217.0411,395
8/19/201417.2317.2317.0917.0912,210
8/18/201417.0217.2217.0117.1419,630
8/15/201416.9917.1316.9417.0628,755
8/14/201417.0817.1116.9516.9722,766
8/13/201417.1017.1117.0517.0818,405
8/12/201417.0517.1417.0517.0923,473
8/11/201417.2217.2317.0717.0718,847
8/8/201417.1717.1717.0517.1318,265
8/7/201417.2517.2517.1017.1623,393
8/6/201417.0817.1817.0217.16236,250
8/5/201417.1417.1917.0417.1017,820
8/4/201417.2317.2717.0217.2712,472
8/1/201417.1217.1916.9017.1435,405
7/31/201417.2817.2817.0417.1140,213
7/30/201417.3117.5817.2917.4927,457
7/29/201417.4617.4617.2517.3325,997
7/28/201417.4417.5017.3717.4017,001
7/25/201417.5317.5317.3917.3916,358
7/24/201417.4417.5317.4417.4831,773
7/23/201417.4917.4917.3117.3421,736
7/22/201417.4017.5817.3317.3969,770
7/21/201417.5417.5417.3117.4534,722
7/18/201417.4217.5917.2617.5446,550
7/17/201417.5717.5817.3117.32121,596
7/16/201417.7217.7217.5417.6716,797
7/15/201417.6717.6817.5217.5412,521
7/14/201417.7017.7017.5417.5486,240
7/11/201417.6117.6717.5517.6350,458
7/10/201417.4117.6417.3817.6440,058
7/9/201417.3317.6317.3017.6334,750
7/8/201417.4417.4417.2717.3559,268
7/7/201417.4617.4717.2817.3431,819
7/3/201417.3317.4517.2817.4516,140
7/2/201417.2917.3317.1817.3316,840
7/1/201417.3017.3717.2617.2919,809
6/30/201417.2117.2217.1317.1725,644
6/27/201417.2417.2417.1417.2126,835
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center