Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $16.90

down -0.11


22/8/2014 03:55 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
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
1/3/201218.2318.3618.2218.3642,941
12/30/201117.9918.1517.9918.1477,968
12/29/201117.8818.1417.8118.12115,659
12/28/201117.7318.0917.6517.7580,697
12/27/201118.0418.0717.9517.9926,999
12/23/201118.1618.3517.8718.1320,345
12/22/201118.9518.9518.7518.9032,549
12/21/201118.8118.9518.7218.9333,506
12/20/201118.7518.9518.6718.95151,386
12/19/201118.7018.7718.4318.50106,599
12/16/201118.7418.8618.6118.7322,137
12/15/201118.6718.8118.6118.6311,681
12/14/201118.6118.6918.5018.6544,362
12/13/201118.9019.0818.5918.6413,642
12/12/201119.0719.0718.7418.916,724
12/9/201118.9819.2218.8619.1620,257
12/8/201119.0219.2418.7819.0150,797
12/7/201118.9119.1618.9019.1021,817
12/6/201118.8319.0518.8218.9526,773
12/5/201119.0519.1018.8218.9923,844
12/2/201119.1119.1618.8918.9022,102
12/1/201118.9819.1818.9219.0119,649
11/30/201119.0719.1218.9219.0727,736
11/29/201118.5018.6418.4418.5417,254
11/28/201118.4918.5418.3218.3839,200
11/25/201117.9718.1917.9618.0313,415
11/23/201118.4318.4318.1218.2019,735
11/22/201118.7218.7218.4418.6414,035
11/21/201118.8618.9218.6418.8517,077
11/18/201119.2319.4319.2319.308,978
11/17/201119.6319.7119.3119.3629,389
11/16/201119.7420.0219.7119.7317,192
11/15/201119.7520.0119.7019.9531,963
11/14/201119.9420.1119.8119.9613,144
11/11/201119.9420.2119.9420.1612,891
11/10/201120.1820.1819.8219.9665,826
11/9/201120.0820.1119.7619.8129,541
11/8/201120.2120.5020.1620.4230,739
11/7/201119.8320.2319.8320.198,126
11/4/201119.9119.9319.7919.9014,207
Trading Center