$25.24 +0.04 (%) Claymore Tr 2 Shs Guggenheim S&P High Income Infrastructure ETF -

May. 27, 2016 | 02:41 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
5/27/201625.2525.2525.2325.24310
5/26/201625.4425.4425.2025.20724
5/25/201625.3125.3225.3125.321,402
5/24/201624.6324.6324.6324.63183
5/23/201624.7624.7624.7624.76200
5/20/201624.8424.9224.7824.921,349
5/19/201624.6624.6624.6624.66512
5/18/201624.6124.6124.6124.611,272
5/17/201625.1025.2925.1025.132,342
5/16/201624.8324.8324.8324.83243
5/13/201624.8224.8324.6824.732,540
5/12/201625.0125.0625.0125.06650
5/11/201624.8724.9624.8424.952,220
5/10/201624.2624.5524.2524.474,914
5/9/201624.5024.7524.1524.16857
5/6/201624.6224.6224.6224.62608
5/5/201625.0025.0025.0025.00202
5/4/201624.3924.3924.3924.39232
5/3/201624.4624.5524.0824.0810,965
5/2/201624.9725.0324.7924.9023,500
4/29/201624.8324.8924.8024.862,401
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
  • Showing 1-100 of 324 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center