$50.12 -0.02 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF -

Aug. 24, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
8/24/201650.1550.1650.1250.1242,569
8/23/201650.1450.1550.1450.1427,066
8/22/201650.1450.1550.1250.1447,880
8/19/201650.1350.1450.1150.14226,569
8/18/201650.1350.1650.1250.13333,532
8/17/201650.1350.1550.1250.1344,425
8/16/201650.1050.1550.1050.13331,291
8/15/201650.1150.1250.0950.11181,493
8/12/201650.1050.1350.1050.1162,143
8/11/201650.0950.1150.0950.0946,787
8/10/201650.0950.1050.0750.1078,480
8/9/201650.0850.1250.0850.1069,799
8/8/201650.0950.1250.0750.08143,382
8/5/201650.0950.1050.0950.0948,894
8/4/201650.0750.1050.0750.1075,945
8/3/201650.0850.0950.0750.0787,877
8/2/201650.0650.0950.0550.07114,131
8/1/201650.0750.0850.0550.0699,218
7/29/201650.1050.1150.0850.1094,122
7/28/201650.1250.1250.0950.10121,133
7/27/201650.0950.1150.0850.09146,788
7/26/201650.0850.1150.0850.1076,406
7/25/201650.1050.1050.0850.09111,513
7/22/201650.0950.0950.0850.08140,142
7/21/201650.0650.0950.0650.09242,114
7/20/201650.0550.0850.0550.07129,034
7/19/201650.0850.0850.0450.0670,603
7/18/201650.0450.0750.0450.0665,534
7/15/201650.0550.0950.0350.051,327,000
7/14/201650.0350.0550.0050.04220,550
7/13/201650.0650.0750.0050.03590,706
7/12/201650.0150.0350.0150.0290,584
7/11/201650.0050.0349.9950.0173,276
7/8/201650.0350.0350.0050.02166,529
7/7/201649.9950.0249.9750.02134,569
7/6/201649.9850.0249.9650.01114,148
7/5/201649.9750.0249.9649.9839,358
7/1/201650.0150.0149.9549.99179,006
6/30/201650.0250.0650.0150.01148,235
6/29/201650.0150.0650.0150.05396,701
6/28/201650.0050.0650.0050.01412,034
6/27/201650.0850.0850.0050.04405,341
6/24/201650.0150.1050.0050.08223,645
6/23/201650.0350.0750.0350.0630,344
6/22/201650.0650.0650.0350.0560,891
6/21/201650.0350.0650.0350.05110,158
6/20/201650.0250.0650.0250.0577,244
6/17/201650.0150.0550.0150.0370,909
6/16/201650.0150.0550.0150.0546,614
6/15/201650.0650.0650.0050.0187,118
6/14/201650.0050.0350.0050.0330,815
6/13/201650.0150.0450.0050.03243,587
6/10/201650.0350.0349.9950.00257,924
6/9/201649.9950.0249.9950.00166,581
6/8/201650.0150.0149.9950.0168,661
6/7/201650.0150.0149.9850.00109,947
6/6/201649.9850.0049.9749.9959,155
6/3/201649.9650.0049.9549.99118,672
6/2/201649.9949.9949.9349.98271,578
6/1/201649.9850.0149.9349.96404,068
5/31/201650.0150.0349.9850.03658,750
5/27/201649.9950.0249.9850.0025,845
5/26/201650.0050.0349.9849.99194,628
5/25/201650.0050.0049.9649.9981,557
5/24/201650.0150.0249.9749.97228,945
5/23/201649.9950.0149.9850.00318,390
5/20/201649.9850.0049.9849.9943,725
5/19/201650.0050.0049.9750.0097,523
5/18/201649.9949.9949.9649.99118,896
5/17/201649.9549.9949.9449.9899,600
5/16/201649.9849.9949.9549.98155,922
5/13/201649.9749.9949.9349.95333,614
5/12/201649.9349.9849.9349.971,816,630
5/11/201649.9149.9549.9149.93121,577
5/10/201649.9149.9549.9149.93112,854
5/9/201649.9049.9549.9049.9245,787
5/6/201649.9349.9349.8949.92199,049
5/5/201649.9149.9449.9049.90124,235
5/4/201649.9149.9349.9049.9394,264
5/3/201649.9049.9449.8949.89117,024
5/2/201649.8849.9249.8849.9131,732
4/29/201649.9549.9749.9349.9461,246
4/28/201649.9449.9649.9349.95124,161
4/27/201649.9249.9449.9249.9454,653
4/26/201649.9349.9349.9149.9129,340
4/25/201649.9349.9349.8949.9179,586
4/22/201649.9349.9349.9049.9188,540
4/21/201649.9049.9349.8949.92143,324
4/20/201649.9149.9349.9049.9038,178
4/19/201649.9049.9249.8749.8950,596
4/18/201649.8849.9049.8849.88118,668
4/15/201649.8749.9049.8649.87501,480
4/14/201649.8849.8849.8549.8649,054
4/13/201649.8849.8849.8549.88146,331
4/12/201649.8549.8849.8549.8747,524
4/11/201649.8649.8749.8449.8435,110
4/8/201649.8449.8649.8349.84145,036
4/7/201649.8249.8549.8249.8270,998
4/6/201649.8449.8549.8349.8563,221
4/5/201649.8449.8449.8149.8479,332
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center