$17.32 +0.21 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Sep. 16, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
7/7/201123.6023.6223.4023.4382,715
7/6/201123.5423.5623.4323.4848,681
7/5/201123.7223.7223.4123.6127,995
7/1/201123.4523.6623.4523.69268,360
6/30/201123.2923.5223.2223.44212,697
6/29/201122.9323.1822.9323.1555,719
6/28/201122.8323.0622.8322.97184,748
6/27/201122.8322.9522.6522.94120,408
6/24/201122.8823.0822.7822.92590,427
6/23/201122.6022.8722.4022.87143,307
6/22/201122.7222.9022.6822.7530,154
6/21/201122.7622.9022.6922.8625,070
6/20/201122.5322.7922.5322.7223,410
6/17/201122.5022.7022.4922.6552,311
6/16/201122.5822.6022.2622.4148,801
6/15/201122.8122.9922.6022.6731,410
6/14/201122.9823.0222.8822.9115,004
6/13/201122.8022.8722.6722.7413,185
6/10/201122.5422.9322.5422.8734,504
6/9/201122.7722.8522.7022.8536,736
6/8/201122.7122.8322.5322.82150,094
6/7/201122.5122.6222.4822.5157,804
6/6/201122.6122.6122.2922.3235,693
6/3/201122.5022.7622.5022.7229,149
6/2/201122.7122.8622.5222.74200,927
6/1/201122.8322.9922.5822.6470,701
5/31/201122.8422.9622.7522.9549,324
5/27/201122.6822.8122.6322.7033,289
5/26/201122.4022.6522.4022.6423,810
5/25/201122.3922.5122.3122.3744,313
5/24/201122.4622.6022.3922.4838,502
5/23/201122.4722.5122.2622.4527,860
5/20/201122.7322.8022.5522.6826,493
5/19/201122.7422.8322.6022.6722,496
5/18/201122.5822.7722.5322.76181,181
5/17/201122.2922.5322.2622.4665,994
5/16/201122.4722.8022.4522.4532,762
5/13/201122.8722.8722.4522.6018,660
5/12/201122.5122.8222.4522.8015,802
5/11/201122.8322.8622.5222.6925,234
5/10/201122.5722.9122.4722.8423,447
5/9/201122.4722.6922.4722.6728,671
5/6/201122.6522.6822.3422.3590,567
5/5/201122.6322.6322.3022.3332,688
5/4/201122.6722.9022.5522.6576,729
5/3/201122.9223.0622.6822.7681,464
5/2/201123.0423.1722.9723.0493,409
4/29/201122.7523.1522.7523.1567,416
4/28/201122.6622.8822.6422.8537,161
4/27/201122.6722.6922.4722.6129,312
4/26/201122.5122.7322.5122.6550,761
4/25/201122.5722.9222.5122.5937,708
4/21/201122.5022.7722.5022.7548,648
4/20/201122.4322.5522.4122.5559,446
4/19/201122.0822.2822.0722.2845,877
4/18/201122.1222.1221.9122.0943,045
4/15/201122.3222.5822.3022.3933,176
4/14/201122.2722.4522.1122.4566,542
4/13/201122.3022.4222.1322.3873,936
4/12/201122.3822.3822.0922.1047,831
4/11/201122.8622.8622.5022.5233,166
4/8/201122.8922.9322.6522.7629,992
4/7/201122.7022.9022.6422.8061,435
4/6/201123.0223.0222.5722.8345,180
4/5/201122.7022.8822.5822.8186,744
4/4/201122.5022.7222.4322.6827,869
4/1/201122.1922.4622.1922.4689,986
3/31/201122.1022.2321.9222.06238,124
3/30/201122.1622.2122.0422.16198,625
3/29/201122.0122.1321.9522.1239,766
3/28/201121.8622.0221.8421.9452,759
3/25/201122.1722.1721.9521.9637,952
3/24/201121.9422.0621.8822.0659,195
3/23/201121.6721.8821.4621.63306,950
3/22/201121.5921.8521.4421.6146,457
3/21/201121.5221.6421.3321.6186,289
3/18/201121.8421.8421.0321.06105,539
3/17/201121.3621.6221.1721.20286,980
3/16/201121.8321.8320.9421.03104,667
3/15/201121.3121.5721.0421.51137,444
3/14/201122.0022.0921.7222.02126,556
3/11/201121.8222.1221.7222.08112,548
3/10/201122.0022.1521.8721.9595,381
3/9/201121.9622.3421.9622.32123,127
3/8/201122.3322.3322.1722.27161,497
3/7/201122.4522.5021.8922.0992,133
3/4/201122.3122.3522.0122.21123,073
3/3/201122.0222.1221.9222.08116,972
3/2/201121.9921.9921.6821.80217,372
3/1/201122.0322.0521.7921.8038,269
2/28/201121.9722.0021.7422.0063,779
2/25/201121.5121.7821.5021.7559,157
2/24/201121.3621.5121.2621.42272,114
2/23/201121.7521.7521.3521.59302,849
2/22/201122.1022.1821.6621.66172,131
2/18/201122.3522.3522.1222.3468,470
2/17/201122.3022.3522.2022.2664,795
2/16/201122.3422.3822.2322.31110,812
2/15/201122.2622.5022.2522.4181,684
2/14/201122.3722.5222.2922.3745,799
Trading Center