$11.13 0.00 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Jun. 29, 2016 | 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
4/18/201318.1018.2218.0118.13105,811
4/17/201318.2218.2217.9118.00200,319
4/16/201318.2718.3418.1918.2870,918
4/15/201318.6518.6518.1318.1338,616
4/12/201318.7418.7718.5918.7237,592
4/11/201318.7318.8118.6618.6927,338
4/10/201318.8818.9318.7318.7533,156
4/9/201318.7018.9318.7018.8969,009
4/8/201318.6118.7218.5518.7125,904
4/5/201318.5618.6418.4818.5480,024
4/4/201318.6318.7118.6318.6667,270
4/3/201318.8318.8318.6118.6934,432
4/2/201318.9719.0618.9218.95109,458
4/1/201319.0019.0218.8618.8934,011
3/28/201319.0319.0918.9719.0956,926
3/27/201319.0319.1219.0019.0561,075
3/26/201319.0519.1719.0519.1661,699
3/25/201319.1719.2318.9619.0330,364
3/22/201319.1019.2419.1019.2024,407
3/21/201319.0719.2019.0419.1740,129
3/20/201319.0319.0818.9919.06125,101
3/19/201319.1119.1518.9819.0051,684
3/18/201319.1719.1719.0219.1036,249
3/15/201319.3819.3819.1719.2531,738
3/14/201319.3119.3419.2519.30116,950
3/13/201319.3519.4119.3119.31115,636
3/12/201319.4319.4419.3619.4345,235
3/11/201319.4119.4119.3519.4127,718
3/8/201319.3319.4419.2819.4142,330
3/7/201319.3819.3819.2919.3247,925
3/6/201319.3219.3219.2519.2928,725
3/5/201319.2219.4219.2219.3171,528
3/4/201319.2719.2719.1319.15113,232
3/1/201319.1919.2819.1619.20181,778
2/28/201319.3719.4619.1719.1781,532
2/27/201319.3519.4619.2819.4496,958
2/26/201319.4519.4519.2319.3635,144
2/25/201319.6219.6219.2719.3064,339
2/22/201319.4319.5419.4119.4857,098
2/21/201319.6419.6919.3619.42400,966
2/20/201319.8519.8519.6019.6451,350
2/19/201320.1720.1719.9119.9289,816
2/15/201320.1820.1920.0420.0750,958
2/14/201320.3320.3420.1920.20202,228
2/13/201320.1520.3320.1520.2925,809
2/12/201320.2720.3020.1720.2532,865
2/11/201320.4520.4520.1920.2024,997
2/8/201320.2820.4520.2820.4330,060
2/7/201320.5420.5420.2720.28139,306
2/6/201320.4920.4920.4220.4422,052
2/5/201320.4920.5520.3820.4431,324
2/4/201320.5320.5320.3620.3756,117
2/1/201320.5220.5820.4420.5461,786
1/31/201320.5020.5120.3720.4372,384
1/30/201320.4120.4720.3020.4218,047
1/29/201320.3720.4120.2720.4120,545
1/28/201320.3220.4120.2820.3136,912
1/25/201320.5520.5520.4020.4853,056
1/24/201320.4220.5820.4220.5257,225
1/23/201320.6620.6720.5520.5542,529
1/22/201320.7020.7020.5720.6966,614
1/18/201320.5020.7320.5020.7169,427
1/17/201320.5720.5720.4720.5616,342
1/16/201320.2420.4720.2420.4726,700
1/15/201320.4920.4920.3220.4332,428
1/14/201320.4220.5120.4020.5041,973
1/11/201320.5220.5820.4620.4839,273
1/10/201320.5020.5920.4320.5766,899
1/9/201320.3320.5020.3320.4045,775
1/8/201320.3620.4820.3220.4553,883
1/7/201320.4120.4820.3620.4054,114
1/4/201320.2120.4920.2120.4672,346
1/3/201320.2620.4120.1620.2881,390
1/2/201319.9720.1519.9420.13115,862
12/31/201219.7119.9119.5919.76202,542
12/28/201219.9019.9019.6119.6278,336
12/27/201219.8319.9119.7619.8719,077
12/26/201219.7519.8919.7119.7412,463
12/24/201219.7719.8219.4119.829,636
12/21/201220.2020.3920.2020.3634,404
12/20/201220.3920.5120.3920.5043,150
12/19/201220.3220.4520.3220.3827,778
12/18/201220.1620.4620.1620.4259,307
12/17/201220.2020.3320.2020.2738,286
12/14/201220.0120.2720.0120.2771,473
12/13/201220.1620.1620.0020.1074,497
12/12/201220.0320.2320.0320.1863,317
12/11/201219.7219.9219.7219.9266,102
12/10/201219.6619.8219.6519.8276,307
12/7/201219.4319.5719.4319.5639,248
12/6/201219.4219.5219.4119.4915,491
12/5/201219.3819.5019.2819.4534,701
12/4/201219.2819.4019.2819.3243,896
12/3/201219.2419.2919.1719.1925,476
11/30/201219.2219.3319.1619.2460,390
11/29/201219.0819.3219.0819.2628,861
11/28/201219.0019.1418.8819.1423,487
11/27/201219.2219.2519.1319.1551,811
11/26/201219.2719.2719.1119.2193,783
11/23/201219.4019.4019.2819.379,881
Trading Center