$12.23 +0.04 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSE ARCA

Jan. 19, 2017 | 01:52 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
3/28/201416.0116.2416.0116.2121,656
3/27/201415.7416.0115.6916.0017,853
3/26/201415.9216.0015.7715.8231,541
3/25/201415.6315.8715.5915.8751,991
3/24/201415.6415.8515.3715.6124,341
3/21/201415.5115.7215.5115.6045,246
3/20/201415.1415.5015.1415.4559,821
3/19/201415.3515.4015.1415.1569,868
3/18/201415.2315.3115.2015.2622,714
3/17/201415.0715.2015.0515.1834,963
3/14/201415.0815.0814.9215.0111,013
3/13/201415.1915.2114.9214.9642,599
3/12/201415.0415.1715.0415.1313,724
3/11/201415.3515.3515.1215.1814,504
3/10/201415.3815.3815.1815.209,717
3/7/201415.5615.6815.3715.4126,945
3/6/201415.4715.7015.3415.6117,763
3/5/201415.3315.3815.2515.3424,961
3/4/201415.1115.3915.0615.2718,816
3/3/201415.1915.3215.0115.0625,343
2/28/201415.2615.3515.2215.3159,252
2/27/201415.0015.2515.0015.2529,680
2/26/201415.1515.1515.0315.0525,477
2/25/201415.3215.3615.1615.1717,946
2/24/201415.2215.3615.2215.3615,275
2/21/201415.2315.2615.1915.236,742
2/20/201415.1815.2515.1815.215,919
2/19/201415.3415.3615.1415.1424,218
2/18/201415.4615.4615.2515.3032,243
2/14/201415.2715.4515.2015.4378,599
2/13/201414.9315.2714.8815.2789,749
2/12/201414.8815.0514.8814.97245,017
2/11/201414.7715.0414.7714.9749,603
2/10/201414.8814.8914.6814.6863,997
2/7/201414.6414.8814.6414.8062,351
2/6/201414.5114.7014.4514.6248,858
2/5/201414.3714.4514.2914.4317,471
2/4/201414.2614.4914.2614.4722,572
2/3/201414.5214.5614.3014.3044,150
1/31/201414.5514.6614.5114.5158,461
1/30/201414.7514.8614.7414.7526,052
1/29/201414.9514.9514.7114.7662,826
1/28/201415.1115.1415.0515.0639,195
1/27/201415.2115.2714.9915.2144,809
1/24/201415.5015.5015.2515.2729,252
1/23/201415.8815.9915.5815.6659,646
1/22/201415.9216.0715.9215.9817,713
1/21/201415.9416.0615.9416.0473,916
1/17/201416.0216.1115.9916.1014,745
1/16/201416.1116.1415.9816.1174,184
1/15/201415.8616.1915.7816.1130,391
1/14/201415.9216.0415.9015.9442,788
1/13/201415.8016.0115.8015.9674,346
1/10/201415.9015.9815.8715.9416,088
1/9/201415.9416.0715.8515.9724,015
1/8/201416.1416.1515.9815.9828,820
1/7/201416.2016.2016.0616.0915,797
1/6/201416.1716.2116.1016.1946,052
1/3/201416.2016.2116.0516.1024,146
1/2/201416.2416.5316.0616.0930,348
12/31/201316.2316.3216.1716.2378,136
12/30/201316.2116.2516.1116.1231,859
12/27/201316.2016.2616.1516.2643,446
12/26/201316.1216.2016.1016.1245,919
12/24/201316.2116.2716.0516.2317,548
12/23/201316.6316.8616.5616.78177,283
12/20/201316.7016.8016.5516.7538,785
12/19/201316.6716.8116.6616.7052,561
12/18/201316.9216.9216.6116.7886,304
12/17/201316.7916.9616.7916.8923,815
12/16/201316.6516.9516.6516.8227,550
12/13/201316.6716.7016.5716.6949,108
12/12/201316.6516.7216.6016.64110,415
12/11/201316.8716.8716.7016.7015,867
12/10/201316.8016.8516.7716.8030,195
12/9/201316.7516.8516.7516.8224,997
12/6/201316.7116.7916.6916.7339,238
12/5/201316.7116.7816.6516.6732,823
12/4/201316.6416.7116.5516.6532,384
12/3/201316.8516.8516.5916.6560,273
12/2/201316.9917.0316.8516.8577,081
11/29/201316.9717.1316.9717.1310,386
11/27/201316.9017.0316.8817.0231,009
11/26/201316.9416.9816.7816.9119,869
11/25/201316.9316.9916.8516.8662,371
11/22/201316.9416.9916.8616.9918,931
11/21/201316.9216.9216.8016.8712,461
11/20/201317.0017.0416.9216.9216,967
11/19/201317.1317.1816.9316.9554,575
11/18/201317.2017.3217.1917.2112,229
11/15/201317.0417.2417.0417.1836,277
11/14/201316.8417.0316.8417.0310,264
11/13/201316.7016.9016.6316.8214,285
11/12/201316.8616.9816.7816.8114,444
11/11/201317.0017.0016.8616.9322,046
11/8/201317.1917.1917.0117.0324,382
11/7/201317.4217.4217.2417.313,557
11/6/201317.3017.5017.3017.4025,525
11/5/201317.2717.4217.2617.3324,217
11/4/201317.1617.3117.1617.2719,956
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center