$15.67 +0.06 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
7/20/201122.8122.8922.6322.6331,396
7/19/201122.8923.0022.6122.80235,299
7/18/201122.7922.7922.5522.6435,462
7/15/201122.7422.8322.6422.7641,810
7/14/201122.9623.0322.5822.7117,004
7/13/201122.8322.9522.6822.75185,532
7/12/201122.6322.7122.3422.5922,243
7/11/201123.1023.1022.6622.7260,699
7/8/201123.4123.4723.1523.38207,908
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
Trading Center