$12.17 +0.02 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSE ARCA

Jan. 20, 2017 | 04:00 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
11/5/201317.2717.4217.2617.3324,217
11/4/201317.1617.3117.1617.2719,956
11/1/201317.1917.3617.1617.1613,274
10/31/201317.2517.4117.1617.2735,197
10/30/201317.4117.4717.3517.3955,365
10/29/201317.5517.5517.3117.3928,901
10/28/201317.4417.5017.4017.4617,315
10/25/201317.5017.5517.4417.5114,756
10/24/201317.4217.6017.4217.5513,628
10/23/201317.5017.5017.4217.4431,426
10/22/201317.5717.6417.4617.5953,617
10/21/201317.3817.5517.3617.5138,584
10/18/201317.5117.5617.4017.4826,099
10/17/201317.3317.4417.3117.4036,514
10/16/201317.2117.4117.2117.3117,574
10/15/201317.2517.3017.1517.2320,139
10/14/201316.8817.2716.8817.2533,962
10/11/201317.0517.1017.0117.107,476
10/10/201316.9717.0716.9317.059,188
10/9/201316.8516.9216.7216.7331,133
10/8/201316.7317.0016.7316.7475,786
10/7/201316.7317.0316.7316.9521,290
10/4/201316.7816.9716.7816.957,626
10/3/201316.8916.9416.7816.8414,518
10/2/201316.7716.9216.7716.836,372
10/1/201316.8216.9316.7216.88100,131
9/30/201316.7516.7516.5916.7023,194
9/27/201316.9316.9316.7616.8321,598
9/26/201316.8417.0216.8416.8812,355
9/25/201316.8117.0116.7916.9123,468
9/24/201317.1617.1716.9716.9713,206
9/23/201316.8217.1016.8217.0610,542
9/20/201317.0017.0016.7416.7714,474
9/19/201317.1717.1716.8917.0427,738
9/18/201316.5117.1516.5117.0838,915
9/17/201316.5416.6316.5316.5748,809
9/16/201316.6316.6316.5316.5833,548
9/13/201316.5216.5216.3916.4837,155
9/12/201316.6516.6616.3816.3834,565
9/11/201316.5516.6816.5516.6446,180
9/10/201316.5016.6616.5016.6520,449
9/9/201316.1916.4716.1916.4552,659
9/6/201315.9016.1115.9016.0825,616
9/5/201315.6115.8115.6115.7840,294
9/4/201315.6915.6915.5415.6442,253
9/3/201315.5115.6715.5115.5861,759
8/30/201315.6115.6415.5215.5276,791
8/29/201315.6215.6615.5415.5652,436
8/28/201315.5515.6215.5015.5736,599
8/27/201315.7615.7615.5215.5357,355
8/26/201315.9015.9415.8515.8537,308
8/23/201315.8515.9515.8315.9248,968
8/22/201315.6215.8115.6115.8029,863
8/21/201315.7715.7915.5615.5638,433
8/20/201315.7615.9215.7615.8835,443
8/19/201315.8315.9215.7715.7725,462
8/16/201316.2016.2015.9816.0040,392
8/15/201316.1516.1716.0116.1237,148
8/14/201316.1416.2116.0416.2039,923
8/13/201316.1616.1716.1116.1224,680
8/12/201316.2116.2116.1316.1688,606
8/9/201315.9816.2115.9816.1628,029
8/8/201315.8016.0815.8016.0839,759
8/7/201315.8215.8215.7215.7425,666
8/6/201315.9715.9715.8915.9125,097
8/5/201316.0916.1315.9616.0112,195
8/2/201315.9516.0815.9516.0325,001
8/1/201315.9516.0715.9116.0634,545
7/31/201315.8215.9215.6615.9074,443
7/30/201316.0516.0515.8215.8224,254
7/29/201316.1616.2016.1016.1317,719
7/26/201316.2516.3416.2016.2732,845
7/25/201316.3616.3716.2816.3353,303
7/24/201316.4416.4616.3216.3624,794
7/23/201316.4316.5216.3716.5232,929
7/22/201316.3416.3916.2416.3621,322
7/19/201316.2716.3416.2416.2914,701
7/18/201316.2516.3316.2316.2338,099
7/17/201316.1316.2516.1316.2019,776
7/16/201315.9516.0815.9516.0429,748
7/15/201315.7916.0015.7515.9840,743
7/12/201315.7215.7715.6115.7142,784
7/11/201315.6115.8315.6115.8022,644
7/10/201315.7615.7615.5715.6033,017
7/9/201315.8915.8915.6715.7672,410
7/8/201315.8015.8915.7815.7831,824
7/5/201315.9415.9415.7615.8634,317
7/3/201315.8015.8815.7515.8847,677
7/2/201315.9916.0315.7715.8843,667
7/1/201316.1816.2316.0116.0131,206
6/28/201315.7816.0615.7716.0549,231
6/27/201315.7615.9315.7415.9215,727
6/26/201315.4415.7215.4415.6231,695
6/25/201315.3715.4715.2615.47224,021
6/24/201315.4615.4615.1015.32103,018
6/21/201315.6915.7315.4515.57125,776
6/20/201316.0216.0215.4315.57117,460
6/19/201316.5116.6016.1616.1939,456
6/18/201316.4516.5716.4316.4732,860
6/17/201316.5716.5716.4916.5018,545
Trading Center