Claymore Tr 2 Shs Guggenheim Frontier Markets ETF $17.13

up +0.14


29/8/2014 03:42 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
1/27/201122.8522.9622.6122.63114,585
1/26/201122.9123.0722.7922.93309,139
1/25/201123.2123.2522.8822.94204,212
1/24/201123.1323.3623.0523.17216,053
1/21/201123.2823.3923.1523.39262,918
1/20/201123.4923.4923.0923.16291,943
1/19/201123.7723.9723.4823.52215,756
1/18/201124.1124.1223.8023.82279,635
1/14/201124.1224.1824.0024.11151,530
1/13/201124.2124.3624.1524.15152,713
1/12/201123.8124.2323.8124.11395,763
1/11/201123.7523.8023.6423.70137,967
1/10/201124.0024.0023.5823.70115,866
1/7/201124.1324.2123.8424.0256,127
1/6/201124.1624.1823.9324.12482,482
1/5/201124.0424.2124.0224.10113,886
1/4/201124.5324.5323.8624.08138,018
1/3/201124.8224.8224.3424.54188,719
12/31/201024.3324.5224.1724.4483,593
12/30/201024.3424.3524.1124.3079,189
12/29/201023.8024.0723.7724.0266,772
12/28/201023.9623.9623.5723.6861,513
12/27/201023.9123.9123.7123.8184,948
12/23/201023.9924.0423.8523.9160,617
12/22/201024.0524.0623.7523.99100,142
12/21/201023.9424.0523.9124.0530,551
12/20/201024.1324.1323.8123.83240,603
12/17/201023.9024.0523.8524.0172,527
12/16/201024.1924.1923.8723.90116,425
12/15/201024.1624.2624.0024.0456,334
12/14/201024.2324.2924.1324.1687,955
12/13/201024.2924.5924.1224.17123,750
12/10/201024.2624.3324.1524.29232,853
12/9/201024.3924.5524.1024.1954,162
12/8/201024.2024.3424.0324.1476,407
12/7/201024.4824.5824.0724.07106,672
12/6/201024.2924.3324.1524.31108,941
12/3/201023.7624.1823.7624.16109,238
12/2/201023.8523.9723.5523.91195,108
12/1/201023.6523.8823.5223.86721,344
11/30/201023.5023.6223.2823.61415,850
11/29/201023.8023.8323.4323.63168,592
11/26/201024.1324.1323.8923.9241,882
11/24/201024.1824.2824.0324.28276,437
11/23/201024.1424.1423.8324.01118,057
11/22/201024.2624.3924.0624.3989,287
11/19/201024.2424.3223.9624.32128,390
11/18/201024.1024.2224.0224.2166,808
11/17/201023.4123.8523.3923.79130,622
11/16/201024.1124.1123.2623.48285,797
11/15/201024.0124.3124.0124.1678,578
11/12/201024.3824.4523.8423.92213,358
11/11/201024.5524.5524.3024.4385,378
11/10/201024.6424.7824.3824.7879,972
11/9/201024.9725.0124.4124.49138,570
11/8/201025.0025.0024.7024.88104,428
11/5/201024.8725.0024.7924.98121,611
11/4/201024.5824.9024.5124.75183,969
11/3/201024.2524.3723.9124.2082,173
11/2/201024.0324.3024.0324.21125,705
11/1/201024.0024.0323.7423.8784,419
10/29/201023.7823.9823.7823.89225,511
10/28/201024.2324.2323.7223.75175,358
10/27/201023.5623.9223.5623.91170,298
10/26/201023.7023.7923.5623.76112,687
10/25/201023.8423.8823.7323.8098,628
10/22/201023.5023.7323.3523.72102,696
10/21/201023.6823.7423.2423.51198,589
10/20/201023.3223.6023.3023.52108,422
10/19/201023.6323.6323.1623.32133,255
10/18/201023.7223.7823.6023.7689,420
10/15/201023.9423.9423.5823.76106,255
10/14/201023.8523.8523.5923.6992,092
10/13/201023.6423.7623.5723.7176,449
10/12/201023.4223.5523.1423.49103,639
10/11/201023.4223.4223.2323.33221,953
10/8/201023.2623.4823.0023.42242,886
10/7/201023.5223.6222.9623.06383,617
10/6/201023.4223.4223.2723.3983,610
10/5/201023.1223.4223.0323.39275,442
10/4/201023.0423.1922.8022.9189,930
10/1/201022.8923.0022.8222.93381,912
9/30/201023.1423.1422.6322.76186,858
9/29/201022.8522.9522.7722.86107,787
9/28/201022.5722.9722.4722.89223,161
9/27/201022.5222.5622.4322.45130,573
9/24/201022.2522.5222.2122.48235,549
9/23/201022.1322.4122.0122.09138,032
9/22/201022.4122.4122.2222.28132,276
9/21/201022.3822.5022.2622.34132,588
9/20/201022.3522.3522.1622.30111,084
9/17/201022.3222.3422.1622.21104,578
9/16/201022.3222.3922.1722.3784,316
9/15/201022.4122.4322.2522.40163,322
9/14/201022.4922.6122.3122.44156,774
9/13/201022.4822.5022.2922.46429,559
9/10/201022.1922.2322.0422.19156,858
9/9/201021.9622.2121.9422.1887,528
9/8/201021.6021.9221.6021.9053,303
9/7/201021.7121.8621.5321.6262,861
Trading Center