$16.63 +0.05 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
11/3/201119.9620.1519.7720.0333,589
11/2/201119.6319.9719.6319.7831,872
11/1/201119.4819.8719.3919.5519,976
10/31/201120.2220.4119.8619.8852,349
10/28/201120.3320.5820.3320.5124,826
10/27/201120.3620.7020.0720.57105,679
10/26/201119.9019.9019.5919.8314,986
10/25/201119.7519.8119.5419.54121,483
10/24/201119.4719.8419.4719.8381,457
10/21/201119.1019.4419.1019.4117,240
10/20/201119.0119.1918.8719.1399,360
10/19/201119.2519.3019.0719.10297,110
10/18/201118.9519.4618.7719.43188,136
10/17/201119.0719.2218.9919.0110,038
10/14/201119.1419.3419.1319.3414,397
10/13/201118.9419.0518.7618.9917,161
10/12/201118.9919.1518.9618.9830,457
10/11/201118.6918.7818.5718.7836,700
10/10/201118.5418.7718.5418.7416,798
10/7/201118.4218.4918.0818.2431,160
10/6/201117.7618.2817.7618.28104,296
10/5/201117.4517.8017.4017.7630,374
10/4/201117.1317.6816.8917.6890,368
10/3/201118.0018.0117.4117.4152,216
9/30/201118.1918.3317.9518.20129,761
9/29/201118.5218.6218.2518.3623,030
9/28/201118.9518.9518.2618.3138,687
9/27/201118.7418.9918.6018.70104,179
9/26/201118.5018.6018.1018.5753,359
9/23/201118.3518.5818.0918.33139,976
9/22/201119.2319.3218.2418.36108,357
9/21/201120.2020.2219.5919.5950,516
9/20/201120.4220.4220.0520.06313,787
9/19/201120.3320.3320.1520.2948,367
9/16/201120.3520.4320.2920.3616,744
9/15/201120.3620.4620.2820.4520,748
9/14/201120.3820.5220.1720.3523,287
9/13/201120.2520.3020.0020.2144,967
9/12/201120.2120.3219.9520.23239,320
9/9/201120.8720.9120.5120.5911,637
9/8/201121.2721.3520.9621.0447,148
9/7/201121.2321.3521.1721.3513,793
9/6/201120.9121.1220.8621.1214,255
9/2/201121.3721.6221.2721.4615,170
9/1/201121.5521.7321.5021.5039,402
8/31/201121.6421.7321.4921.60131,106
8/30/201121.1121.6821.0121.56456,789
8/29/201120.9021.2120.7521.2137,741
8/26/201120.3820.7020.1620.6539,273
8/25/201120.7520.7520.4020.4451,044
8/24/201120.5920.6920.3520.5847,657
8/23/201120.2120.7420.2120.7387,076
8/22/201120.3020.4320.0820.1034,795
8/19/201120.0220.3119.9219.9261,288
8/18/201120.3120.3420.1220.2739,676
8/17/201120.6620.9320.5820.6931,070
8/16/201120.6320.6320.2720.4225,349
8/15/201120.5920.8020.4120.67107,564
8/12/201120.2820.5620.0020.3465,049
8/11/201119.6420.3019.5020.1280,326
8/10/201119.4719.9319.3619.4199,112
8/9/201119.0619.6818.8719.68147,765
8/8/201119.7319.7518.7618.76209,469
8/5/201120.8620.8619.8920.49122,252
8/4/201121.5221.5620.6820.75132,918
8/3/201121.9122.0321.5321.91159,646
8/2/201121.9722.2621.7721.7775,925
8/1/201122.2922.2921.9922.1668,272
7/29/201122.0922.1621.9322.05242,605
7/28/201122.1922.3422.0822.0963,630
7/27/201122.5622.5822.2022.21129,054
7/26/201122.8122.8122.5422.59627,111
7/25/201122.6822.9422.6822.8584,506
7/22/201122.8823.0422.8322.9223,353
7/21/201122.8322.9722.7322.9744,100
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center