$15.73 +0.08 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Oct. 24, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
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
Trading Center