$13.68 +0.22 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
2/11/201121.8922.3521.8722.30135,451
2/10/201121.9522.2121.9122.07120,464
2/9/201122.4722.4722.1322.29339,679
2/8/201122.5422.5922.4122.5596,105
2/7/201122.4722.6822.4622.51174,167
2/4/201122.4322.6122.2322.37626,189
2/3/201122.3122.4722.2722.47137,171
2/2/201122.5922.7922.3322.36289,857
2/1/201122.6422.8622.5922.81252,255
1/31/201122.1722.4021.9122.10937,506
1/28/201122.5722.5822.1322.13771,348
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
Trading Center