$49.83 -0.01 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF - NYSEARCA

Feb. 5, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
2/4/201649.8549.8849.8349.8462,696
2/3/201649.8349.8849.8349.8898,734
2/2/201649.8949.9249.8149.90321,292
2/1/201649.8549.8749.8249.8347,639
1/29/201649.8749.9049.8449.85139,151
1/28/201649.8749.9049.8449.8777,608
1/27/201649.9049.9149.8549.8542,256
1/26/201649.9249.9249.8549.87211,044
1/25/201649.8649.9149.8349.84425,095
1/22/201649.8249.9149.8249.90148,321
1/21/201649.9249.9249.8349.90182,593
1/20/201649.8749.9449.8749.90217,003
1/19/201649.8649.9049.8549.88174,534
1/15/201649.8949.9149.8749.88205,678
1/14/201649.8749.9049.8749.9079,762
1/13/201649.8749.9049.8549.89521,950
1/12/201649.8549.8949.8549.8997,213
1/11/201649.8849.9049.8549.85148,538
1/8/201649.8649.9049.8649.8758,121
1/7/201649.8449.8949.8449.87104,222
1/6/201649.8849.8949.8549.89194,347
1/5/201649.8649.8849.8349.83176,408
1/4/201649.8149.8849.8149.8371,399
12/31/201549.8849.9249.7649.86224,329
12/30/201549.8549.9049.8549.8544,096
12/29/201549.9349.9349.8749.87102,092
12/28/201549.9749.9749.9049.96925,276
12/24/201549.9249.9649.9049.9631,354
12/23/201550.0750.0749.8749.89384,528
12/22/201549.9549.9749.9049.90156,043
12/21/201549.9649.9849.9149.94109,935
12/18/201549.9149.9449.9149.9250,045
12/17/201549.9349.9549.9049.92808,802
12/16/201549.9449.9449.8849.9266,574
12/15/201549.9649.9649.9349.9460,375
12/14/201549.9449.9449.9249.94117,275
12/11/201549.9549.9749.9249.94166,174
12/10/201549.9449.9649.9149.951,891,250
12/9/201549.9349.9549.9249.9250,450
12/8/201549.9249.9549.9249.95103,048
12/7/201549.9449.9549.9249.9328,890
12/4/201549.9049.9649.9049.95130,793
12/3/201549.9149.9249.9049.9052,365
12/2/201549.9349.9449.9049.9098,553
12/1/201549.9549.9649.9349.9472,645
11/30/201549.9649.9949.9449.99251,252
11/27/201549.9549.9949.9549.9645,748
11/25/201549.9749.9749.9549.9642,103
11/24/201549.9549.9749.9549.9765,706
11/23/201549.9549.9649.9549.9638,655
11/20/201549.9649.9849.9349.95219,887
11/19/201549.9649.9649.9349.93156,018
11/18/201549.9449.9749.9349.94176,969
11/17/201549.9749.9749.9449.9492,706
11/16/201549.9749.9749.9549.9736,317
11/13/201549.9549.9649.9449.9460,636
11/12/201549.9749.9749.9449.9532,981
11/11/201549.9449.9849.9349.93182,631
11/10/201549.9549.9849.9449.98285,575
11/9/201549.9549.9649.9449.9539,235
11/6/201549.9749.9749.9449.94110,399
11/5/201549.9549.9949.9449.9780,853
11/4/201549.9749.9749.9449.95101,974
11/3/201549.9549.9749.9449.94150,109
10/30/201550.0050.0249.9850.00223,662
10/29/201550.0350.0349.9949.9940,253
10/28/201550.0250.0249.9949.9929,865
10/27/201550.0150.0149.9849.9844,275
10/26/201550.0150.0149.9749.97185,287
10/23/201550.0250.0249.9649.9941,607
10/22/201550.0050.0149.9850.01355,048
10/21/201550.0050.0149.9749.97128,023
10/20/201549.9850.0049.9750.0035,787
10/19/201550.0450.0449.9849.99111,481
10/16/201550.0250.0249.9750.01125,506
10/15/201549.9750.0149.9750.00161,913
10/14/201549.9950.0049.9750.0033,390
10/13/201549.9650.0149.9649.9839,245
10/12/201550.0150.0149.9649.97402,141
10/9/201549.9850.0049.9549.95311,228
10/8/201550.0050.0149.9649.9672,661
10/7/201549.9950.0149.9849.9862,380
10/6/201549.9850.0049.9850.0042,452
10/5/201550.0250.0249.9649.98208,519
10/2/201550.0950.0949.9649.98246,055
10/1/201550.0950.0949.9950.00175,703
9/30/201550.0350.0550.0350.0598,703
9/29/201550.0550.0650.0150.0457,694
9/28/201550.0750.0750.0350.06108,097
9/25/201550.0150.0750.0150.04101,820
9/24/201550.0950.0950.0550.06408,445
9/23/201550.0750.0750.0450.06314,569
9/22/201550.0350.0850.0350.06204,111
9/21/201550.0650.0650.0350.04110,667
9/18/201550.0050.0650.0050.0481,938
9/17/201550.0050.0550.0050.02126,886
9/16/201550.0150.0650.0050.00284,394
9/15/201550.0350.0350.0250.03176,219
9/14/201550.0350.0550.0250.05350,447
9/11/201550.0750.0750.0150.02109,553
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center