$25.18 0.00 (%) Claymore Tr 2 Shs Guggenheim S&P High Income Infrastructure ETF -

Apr. 27, 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

GHII historical data

Date Open High Low Close Volume
4/28/201625.1825.1825.1825.180
4/27/201625.4525.4525.1025.182,592
4/26/201625.0625.0625.0625.060
4/25/201625.0625.0625.0625.060
4/22/201625.0525.0625.0425.061,171
4/21/201625.0625.0624.7524.8317,900
4/20/201623.8023.8023.8023.800
4/19/201623.8023.8023.8023.800
4/18/201623.8023.8023.8023.80150
4/15/201623.9323.9323.9323.930
4/14/201623.9323.9323.9323.930
4/13/201623.9323.9323.9323.93100
4/12/201622.5322.5322.5322.530
4/11/201622.5322.5322.5322.530
4/8/201622.5322.5322.5322.530
4/7/201622.5322.5322.5322.530
4/6/201622.5322.5322.5322.530
4/5/201622.5322.5322.5322.530
4/4/201622.5322.5322.5322.530
4/1/201622.7522.7522.5322.53211
3/31/201622.5222.5222.5222.520
3/30/201622.5222.5222.5222.520
3/29/201622.5222.5222.5222.520
3/28/201622.5222.5222.5222.520
3/24/201622.2922.5222.2922.52771
3/23/201623.5023.5023.5023.500
3/22/201623.5023.5023.5023.500
3/21/201623.5023.5023.5023.500
3/18/201623.5023.5023.5023.500
3/17/201623.5023.5023.5023.50120
3/16/201622.3222.3222.3222.320
3/15/201622.9622.9622.3222.322,491
3/14/201623.1423.1423.1423.14200
3/11/201622.2122.2122.2122.210
3/10/201622.2122.2122.2122.210
3/9/201622.2122.2122.2122.21200
3/8/201622.6222.6222.2022.201,100
3/7/201623.1223.2823.1223.28300
3/4/201622.9022.9222.8922.892,091
3/3/201621.8121.8121.8121.810
3/2/201621.8121.8121.8121.81250
3/1/201621.0521.0521.0521.050
2/29/201621.0521.0521.0521.050
2/26/201621.0021.0521.0021.05313
2/25/201620.4120.4120.4120.410
2/24/201620.4120.4120.4120.41134
2/23/201620.4420.4420.4420.44139
2/22/201620.7320.7320.7320.73100
2/19/201620.3720.3720.3720.37250
2/18/201620.5120.5120.5120.51205
2/17/201620.5620.5620.5620.56142
2/16/201618.7118.7118.7118.710
2/12/201618.7118.7118.7118.71100
2/11/201618.4818.4818.1618.16492
2/10/201618.9518.9518.9518.950
2/9/201619.4019.4018.9518.95407
2/8/201619.9119.9119.5719.802,386
2/5/201620.7220.8020.7220.76510
2/4/201621.1021.1021.1021.10348
2/3/201620.4920.6720.4920.671,600
2/2/201620.2920.2920.2920.29157
2/1/201620.9721.1920.7421.1918,735
1/29/201621.0221.1520.9721.0833,344
1/28/201620.2620.2620.2620.260
1/27/201620.2620.2620.2620.260
1/26/201620.2620.2620.2620.260
1/25/201620.2820.3020.2620.261,665
1/22/201620.3920.3920.3820.38700
1/21/201619.2719.7719.2719.7710,185
1/20/201619.0819.1219.0819.12500
1/19/201619.5419.5419.5419.54180
1/15/201619.6719.6719.6719.67500
1/14/201620.0020.0020.0020.000
1/13/201620.0020.0020.0020.000
1/12/201620.0020.0020.0020.00510
1/11/201620.2620.2620.2620.260
1/8/201620.2620.2620.2620.26200
1/7/201621.0021.0021.0021.000
1/6/201621.0021.0021.0021.00800
1/5/201620.9020.9020.9020.900
1/4/201621.5121.5120.9020.90813
12/31/201521.3621.4121.3621.41273
12/30/201521.5821.5821.5821.580
12/29/201521.5821.5821.5821.58100
12/28/201521.1621.2721.1621.27660
12/24/201521.2921.2921.2921.290
12/23/201521.2921.2921.2921.290
12/22/201521.0421.2921.0421.291,014
12/21/201520.9520.9520.9120.911,559
12/18/201520.9920.9920.9920.990
12/17/201521.0021.0020.9920.99200
12/16/201521.7521.7521.7521.750
12/15/201521.7521.7521.7521.750
12/14/201521.7521.7521.7521.750
12/11/201521.7521.7521.7521.750
12/10/201521.7521.7521.7521.750
12/9/201521.7521.7521.7521.750
12/8/201521.7521.7521.7521.750
12/7/201521.7521.7521.7521.750
12/4/201521.7521.7521.7521.75200
  • Showing 1-100 of 303 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center