Claymore Tr Shs Guggenheim Enhanced Short Duration ETF $50.18

down 0.00


18/9/2014 03:58 PM  |  NYSEARCA : GSY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
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
9/4/201450.1750.1850.1650.18252,898
9/3/201450.1950.1950.1650.16185,991
9/2/201450.1650.1950.1650.16101,857
8/29/201450.2250.2350.2050.2371,370
8/28/201450.1950.2250.1950.2256,787
8/27/201450.1950.2150.1950.2143,501
8/26/201450.1850.2050.1850.2026,548
8/25/201450.2050.2050.1750.17200,892
8/22/201450.1850.2050.1850.2035,301
8/21/201450.2050.2050.1850.18107,838
8/20/201450.1850.2050.1750.17142,103
8/19/201450.1750.1950.1650.19117,714
8/18/201450.1650.1850.1650.16157,273
8/15/201450.1650.1850.1550.1685,899
8/14/201450.1750.1850.1550.18244,622
8/13/201450.1450.1750.1450.1741,606
8/12/201450.1450.1650.1450.1635,600
8/11/201450.1450.1650.1450.1662,680
8/8/201450.1350.1550.1250.14127,805
8/7/201450.1450.1650.1350.1391,272
8/6/201450.1550.1750.1450.17102,295
8/5/201450.1650.1650.1550.16160,458
8/4/201450.1550.1750.1550.17140,085
8/1/201450.1850.1850.1550.18132,119
7/31/201450.2250.2350.2050.2063,429
7/30/201450.2350.2450.2150.23147,542
7/29/201450.2350.2550.2350.2339,488
7/28/201450.2350.2550.2350.2579,211
7/25/201450.2350.2450.2250.24103,224
7/24/201450.2350.2450.2150.23108,139
7/23/201450.2550.2550.2350.2367,119
7/22/201450.2350.2550.2350.2451,644
7/21/201450.2550.2550.2250.2546,061
7/18/201450.2450.2650.2350.25107,120
7/17/201450.2750.2750.2550.2669,268
7/16/201450.2650.2750.2650.2757,238
7/15/201450.2850.2850.2650.2734,617
7/14/201450.2650.2750.2650.2694,418
7/11/201450.2550.2750.2550.26175,375
7/10/201450.2650.2850.2550.25518,800
7/9/201450.2850.2850.2650.26101,151
7/8/201450.2850.2850.2650.2741,651
7/7/201450.2550.2750.2550.27166,655
7/3/201450.2650.2750.2550.27130,679
7/2/201450.2550.2750.2550.26112,612
7/1/201450.2550.2650.2450.2669,017
6/30/201450.3150.3250.3050.3243,952
6/27/201450.3250.3250.3150.3246,791
6/26/201450.3250.3250.3050.3148,583
6/25/201450.3050.3250.3050.3236,073
6/24/201450.2950.3150.2950.3152,387
6/20/201450.3050.3150.2950.2938,934
6/19/201450.3150.3150.2950.3179,611
6/18/201450.3050.3150.2950.2965,578
6/17/201450.2850.2950.2850.2959,642
6/16/201450.3050.3050.2850.2898,434
6/13/201450.2950.2950.2650.27104,197
6/12/201450.2750.3050.2650.29196,824
6/11/201450.2850.2850.2750.2738,680
6/10/201450.2550.2850.2550.26106,412
6/9/201450.2750.2750.2550.2640,604
6/6/201450.2750.2750.2650.2751,487
6/5/201450.2550.2750.2550.26167,300
6/4/201450.2550.2750.2350.26503,216
6/3/201450.2350.2650.2350.2463,550
6/2/201450.2550.2550.2350.23110,897
5/30/201450.2950.2950.2550.271,392,540
5/29/201450.2750.2950.2750.2941,780
5/28/201450.2650.2950.2650.2944,393
5/27/201450.2850.2850.2650.2875,978
5/23/201450.2950.2950.2550.25244,416
5/22/201450.2850.2950.2750.2861,831
5/21/201450.2750.3050.2750.30157,619
5/20/201450.2650.2950.2650.2940,147
5/19/201450.2650.2950.2650.2946,292
5/16/201450.2550.2850.2550.28115,355
5/15/201450.2750.2850.2750.2850,646
5/13/201450.2550.2650.2550.2543,765
5/12/201450.2650.2650.2450.2659,903
5/8/201450.2650.2650.2450.26179,229
5/7/201450.2650.2650.2550.2646,984
5/6/201450.2450.2750.2450.2552,313
5/5/201450.2550.2750.2450.27464,600
5/2/201450.2550.2550.2350.25126,925
5/1/201450.2350.2550.2350.25151,780
4/30/201450.2650.2950.2650.29253,158
4/29/201450.2750.2850.2650.2847,618
4/28/201450.2650.2850.2650.2860,026
4/25/201450.2550.2850.2550.28126,452
4/24/201450.2850.2950.2450.24454,161
Trading Center