$15.56 +0.17 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Oct. 20, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
3/26/201221.3521.3721.2221.3564,168
3/23/201221.1821.3821.1721.2863,105
3/22/201221.3021.3021.0821.2256,449
3/21/201221.1921.4221.1921.4274,553
3/20/201221.2821.3221.1321.3276,776
3/19/201221.3421.4321.2921.4124,253
3/16/201221.2521.3021.1821.2136,037
3/15/201221.0221.2521.0221.2579,291
3/14/201221.1421.1620.9721.0853,292
3/13/201220.8221.0220.8221.0211,602
3/12/201220.9020.9520.7720.8040,894
3/9/201221.1121.1121.0221.079,649
3/8/201221.0921.1420.9521.1114,403
3/7/201220.7320.8820.7320.8817,680
3/6/201220.8020.8020.6220.7321,036
3/5/201221.0721.1020.9321.0115,868
3/2/201221.1621.1921.1021.1522,556
3/1/201221.1421.2821.0521.2832,496
2/29/201221.2621.2620.9220.9518,777
2/28/201220.9921.1020.9721.0718,325
2/27/201221.0921.0920.8820.9621,698
2/24/201220.9621.0620.8020.9636,552
2/23/201220.9320.9520.8620.9552,799
2/22/201220.8820.8820.7320.8126,766
2/21/201220.8721.0020.7420.7435,623
2/17/201220.5720.8520.5720.8513,320
2/16/201220.1120.5220.1120.5223,639
2/15/201220.4320.4320.1520.1721,173
2/14/201220.4620.4620.2020.3018,856
2/13/201220.4420.5020.4120.4431,271
2/10/201220.4420.4420.0520.14271,361
2/9/201220.5720.5720.3820.4812,493
2/8/201220.5220.5220.2620.4231,226
2/7/201220.2520.2620.1220.2642,857
2/6/201220.3720.3720.1120.2017,587
2/3/201220.3720.5220.3620.3866,233
2/2/201220.2320.3320.2020.3010,861
2/1/201220.2120.3220.1820.3251,989
1/31/201220.0620.1419.9020.0829,122
1/30/201220.0220.0219.8719.9437,594
1/27/201219.9020.1619.9020.1242,407
1/26/201219.9920.0819.9219.9524,121
1/25/201219.5819.9019.5519.90159,929
1/24/201219.5919.7419.5519.56203,592
1/23/201219.5219.6819.4819.5976,219
1/20/201219.5619.6419.5119.6419,607
1/19/201219.3919.5519.3919.5021,298
1/18/201219.1119.4419.1119.4374,301
1/17/201219.0819.1418.9919.0420,365
1/13/201219.0119.0518.8618.9810,511
1/12/201219.2519.2519.0519.058,376
1/11/201218.9519.0718.9019.0720,570
1/10/201218.8118.9918.7618.9417,177
1/9/201218.6018.6418.4618.6232,495
1/6/201218.4518.5218.4018.49110,912
1/5/201218.4218.5518.3618.5216,029
1/4/201218.2918.5718.2918.5619,449
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center