CLAYMORE CEF GS CONNECT ETN $17.50


17/6/2013 01:17 PM  |  NYSEARCA : GCE  |  Industries :
Type:

GCE historical data

Date Open High Low Close Volume
6/17/2013 17.45 17.52 17.40 17.50 26
6/14/2013 17.46 17.50 17.46 17.50 12
6/13/2013 17.17 17.32 16.90 17.32 87
6/12/2013 17.41 17.41 17.35 17.35 10
6/11/2013 17.48 17.48 17.41 17.41 10
6/10/2013 17.64 17.64 17.62 17.62 5
6/7/2013 17.24 17.64 17.24 17.63 21
6/6/2013 17.30 17.59 17.30 17.59 22
6/5/2013 17.45 17.50 17.31 17.36 24
6/4/2013 17.35 17.70 17.35 17.60 18
6/3/2013 17.40 17.47 17.20 17.42 150
5/31/2013 17.80 17.95 17.80 17.95 7
5/30/2013 17.89 17.89 17.89 17.89 0
5/29/2013 18.56 18.56 17.74 17.89 70
5/28/2013 18.29 18.29 18.16 18.18 8
5/24/2013 18.18 18.18 18.18 18.18 0
5/23/2013 18.17 18.18 18.17 18.18 20
5/22/2013 18.50 18.50 18.39 18.39 74
5/21/2013 18.22 18.22 18.22 18.22 3
5/20/2013 18.24 18.24 18.18 18.24 7
5/17/2013 18.25 18.25 18.25 18.25 8
5/16/2013 18.10 18.10 18.10 18.10 4
5/15/2013 18.08 18.42 18.08 18.42 7
5/14/2013 18.28 18.28 18.12 18.12 25
5/13/2013 18.27 18.27 18.24 18.24 5
5/10/2013 18.25 18.37 18.25 18.37 6
5/9/2013 18.26 18.27 18.08 18.24 34
5/8/2013 17.83 18.21 17.83 18.21 41
5/7/2013 18.08 18.22 18.00 18.22 63
5/6/2013 18.00 18.05 18.00 18.00 9
5/3/2013 17.78 18.15 17.78 17.98 15
5/2/2013 17.97 17.97 17.97 17.97 0
5/1/2013 17.97 17.97 17.97 17.97 1
4/30/2013 18.13 18.13 17.95 17.95 4
4/29/2013 18.13 18.13 17.94 18.01 14
4/26/2013 17.70 17.70 17.70 17.70 9
4/25/2013 18.11 18.11 17.62 17.78 28
4/24/2013 17.47 17.78 17.47 17.65 7
4/23/2013 17.47 17.85 17.47 17.84 10
4/22/2013 17.81 17.81 17.81 17.81 6
4/19/2013 17.76 17.76 17.40 17.40 12
4/18/2013 17.69 17.69 17.69 17.69 0
4/17/2013 17.69 17.69 17.69 17.69 5
4/16/2013 17.63 17.63 17.48 17.48 18
4/15/2013 17.74 17.74 17.74 17.74 4
4/12/2013 17.78 17.78 17.57 17.57 5
4/11/2013 17.63 17.63 17.63 17.63 2
4/10/2013 17.64 17.64 17.64 17.64 1
4/9/2013 17.90 17.90 17.48 17.48 12
4/8/2013 17.47 17.47 17.46 17.46 5
4/5/2013 17.48 17.48 17.48 17.48 0
4/4/2013 17.48 17.48 17.48 17.48 1
4/3/2013 17.64 17.64 17.46 17.46 9
4/2/2013 17.54 17.54 17.54 17.54 0
4/1/2013 17.48 17.54 17.48 17.54 28
3/28/2013 17.70 17.70 17.70 17.70 0
3/27/2013 17.70 17.70 17.70 17.70 13
3/26/2013 18.23 18.23 17.89 18.03 11
3/25/2013 17.94 17.94 17.94 17.94 0
3/22/2013 17.94 17.94 17.94 17.94 0
3/21/2013 17.92 17.95 17.92 17.94 8
3/20/2013 17.89 17.89 17.89 17.89 0
3/19/2013 17.89 17.89 17.89 17.89 0
3/18/2013 17.80 17.89 17.80 17.89 5
3/15/2013 17.86 17.86 17.35 17.58 46
3/14/2013 17.95 17.95 17.95 17.95 4
3/13/2013 18.29 18.29 17.95 17.95 8
3/12/2013 17.80 17.80 17.80 17.80 0
3/11/2013 17.82 18.09 17.80 17.80 14
3/8/2013 18.16 18.16 18.16 18.16 3
3/7/2013 17.90 17.90 17.90 17.90 2
3/6/2013 17.60 17.98 17.60 17.98 15
3/5/2013 17.70 17.90 17.70 17.90 5
3/4/2013 17.66 17.66 17.66 17.66 0
3/1/2013 17.66 17.66 17.66 17.66 0
2/28/2013 18.17 18.17 17.65 17.66 9
2/27/2013 17.82 17.82 17.82 17.82 0
2/26/2013 17.77 17.82 17.77 17.82 6
2/25/2013 17.41 17.60 17.41 17.60 27
2/22/2013 17.59 17.59 17.59 17.59 0
2/21/2013 17.46 17.65 17.46 17.59 33
2/20/2013 17.70 17.92 17.70 17.92 12
2/19/2013 17.70 17.70 17.70 17.70 11
2/15/2013 17.70 17.70 17.70 17.70 0
2/14/2013 17.50 17.89 17.50 17.70 63
2/13/2013 17.61 17.62 17.61 17.62 8
2/12/2013 18.00 18.00 18.00 18.00 0
2/11/2013 18.00 18.00 18.00 18.00 2
2/8/2013 17.47 17.87 17.47 17.87 18
2/7/2013 17.88 17.90 17.65 17.65 28
2/6/2013 17.92 17.94 17.85 17.93 19
2/5/2013 17.65 17.86 17.65 17.83 36
2/4/2013 17.80 17.80 17.51 17.58 21
2/1/2013 17.81 17.85 17.73 17.73 14
1/31/2013 17.76 17.76 17.76 17.76 0
1/30/2013 17.74 17.76 17.70 17.76 38
1/29/2013 17.75 17.76 17.64 17.74 269
1/28/2013 17.75 17.75 17.41 17.48 10
1/25/2013 17.60 17.68 17.60 17.65 4
1/24/2013 17.75 17.75 17.60 17.60 45
Marketplace
Trading Center