$49.95 0.00 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF - NYSEARCA

Jan. 29, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
1/29/201549.9549.9749.9549.9529,227
1/28/201549.9549.9649.9349.95197,943
1/27/201549.9949.9949.9449.9630,100
1/26/201549.9649.9949.9349.96216,411
1/23/201549.9049.9849.9049.9357,453
1/22/201549.9249.9549.9249.9395,030
1/21/201549.9149.9949.9149.9291,767
1/20/201549.9849.9849.9449.9758,371
1/16/201549.8949.9749.8949.9676,824
1/15/201549.9449.9749.9249.9662,912
1/14/201549.9349.9549.9249.93343,700
1/13/201549.9349.9549.9149.921,040,290
1/12/201549.9649.9649.9349.93113,567
1/9/201549.8949.9749.8949.9221,754
1/8/201549.9149.9649.9049.9268,025
1/6/201549.9549.9549.9149.94266,366
1/5/201549.9549.9849.9149.9552,007
1/2/201549.9649.9649.9249.95285,867
12/31/201449.8549.9749.8549.92126,581
12/30/201449.9749.9749.9049.9543,954
12/29/201449.9949.9949.8849.8961,377
12/26/201450.0350.1050.0350.08179,841
12/24/201450.0450.0750.0250.03110,354
12/23/201450.0050.0550.0050.05278,301
12/22/201449.8450.0449.8150.00455,909
12/19/201450.0050.0249.9649.96830,391
12/18/201449.9849.9849.9549.98139,003
12/17/201450.0250.0249.9349.9772,489
12/16/201450.0150.0349.9549.98106,710
12/15/201450.0250.0450.0050.0163,315
12/12/201450.0750.0850.0150.0379,826
12/11/201450.0850.0950.0550.05126,446
12/10/201450.0950.0950.0850.0840,093
12/9/201450.0750.1150.0750.1038,301
12/8/201450.1150.1150.0850.1131,659
12/5/201450.1050.1050.0850.0872,259
12/4/201450.1050.1250.0950.11182,573
12/3/201450.1150.1150.1050.1040,519
12/2/201450.1150.1350.0950.1154,770
12/1/201450.0850.1150.0850.0940,671
11/28/201450.1650.1650.1350.137,722
11/26/201450.1650.1650.1350.1370,828
11/25/201450.1250.1550.1250.1576,118
11/24/201450.1350.1550.1250.1486,227
11/21/201450.1350.1650.1350.1373,761
11/20/201450.1550.1550.1350.13356,679
11/19/201450.1350.1650.1250.15338,837
11/18/201450.1250.1550.1250.1436,852
11/17/201450.1250.1550.1250.1454,270
11/14/201450.1450.1450.1050.12156,324
11/13/201450.1350.1350.1050.1047,057
11/12/201450.1350.1350.1050.1247,047
11/11/201450.0950.1250.0950.1221,169
11/10/201450.0950.1250.0950.1165,160
11/7/201450.1450.1450.1050.1270,722
11/6/201450.1350.1350.1050.12135,387
11/5/201450.1250.1350.1050.10117,959
11/4/201450.1350.1350.1250.1342,963
11/3/201450.1450.1450.1050.1350,450
10/31/201450.1650.1650.1450.16125,842
10/30/201450.1650.1650.1350.1641,737
10/29/201450.1450.1650.1450.1694,233
10/28/201450.1350.1550.1350.1523,565
10/27/201450.1450.1650.1250.12280,903
10/24/201450.1550.1550.1250.1478,200
10/23/201450.1550.1550.1150.1448,078
10/22/201450.1150.1350.1050.1130,049
10/21/201450.0950.1350.0950.1194,914
10/20/201450.1150.1250.0750.0789,714
10/17/201450.0650.1150.0650.06165,377
10/16/201450.1250.1250.0850.1178,686
10/15/201450.1250.1550.1250.14251,424
10/14/201450.1350.1650.1350.1492,363
10/13/201450.1550.1550.1250.12164,765
10/10/201450.1250.1550.1250.1246,827
10/9/201450.1650.1650.1150.113,033,480
10/8/201450.1650.1650.1150.13829,545
10/7/201450.1250.1550.1250.15122,561
10/6/201450.1350.1450.1150.13426,528
10/3/201450.1350.1350.1150.13109,550
10/2/201450.1350.1450.1150.12188,074
10/1/201450.1150.1450.1150.1491,991
9/30/201450.1650.1850.1650.16140,116
9/29/201450.1750.1850.1650.16100,473
9/26/201450.1950.1950.1650.18114,800
9/25/201450.1850.1950.1550.19268,589
9/24/201450.1950.1950.1650.1768,848
9/23/201450.1950.2050.1750.1756,817
9/22/201450.1950.2050.1750.20904,425
9/19/201450.1750.1950.1750.1753,382
9/18/201450.1850.1850.1650.1842,480
9/17/201450.1950.1950.1650.1873,974
9/16/201450.1650.1850.1650.18171,988
9/15/201450.1650.1850.1650.17200,299
9/12/201450.1550.1750.1450.16211,395
9/11/201450.1850.1850.1450.15168,449
9/10/201450.1550.1850.1450.14164,084
9/9/201450.1650.1850.1550.17196,682
9/8/201450.2050.2050.1650.18137,932
9/5/201450.1850.1850.1650.18138,832
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center