$50.04 -0.02 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF - NYSEARCA

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
4/1/201549.9850.0649.9850.04615,035
3/31/201550.0250.0750.0150.0633,602
3/30/201550.0750.0750.0250.0528,401
3/27/201550.0050.0650.0050.0438,869
3/26/201550.0850.0849.9950.0062,123
3/25/201550.0750.0749.9949.99231,736
3/24/201550.0650.0650.0050.0385,725
3/23/201550.0550.0649.9950.06113,466
3/20/201549.9950.0449.9950.03170,581
3/19/201549.9950.0549.9950.0036,576
3/18/201550.0050.0449.9950.0068,382
3/17/201550.0150.0350.0050.0233,155
3/16/201550.0350.0450.0150.0148,208
3/13/201550.0150.0350.0050.02192,315
3/11/201550.0350.0350.0050.0122,021
3/10/201550.0750.0749.9750.03100,582
3/9/201549.9850.0949.9850.0238,496
3/6/201550.0750.0749.9649.9999,100
3/5/201549.9850.0249.9850.0034,249
3/4/201549.9450.0949.9450.01275,217
3/3/201549.9750.0249.9449.9685,177
3/2/201549.9850.0149.9649.9663,717
2/27/201549.9950.0549.9950.03341,176
2/26/201549.9649.9949.9649.9929,957
2/25/201549.9849.9949.9649.9929,870
2/24/201549.9749.9949.9649.9982,794
2/23/201549.9449.9949.9349.96238,912
2/20/201549.9849.9949.9749.9829,509
2/19/201549.9949.9949.9549.9846,381
2/18/201549.9549.9949.9449.9957,394
2/17/201549.9349.9849.9349.9677,614
2/13/201549.9949.9949.9249.9477,753
2/12/201549.9249.9849.9249.9325,325
2/11/201549.9249.9949.9249.9458,799
2/10/201549.9849.9849.9049.9460,836
2/9/201549.8849.9949.8849.9442,393
2/6/201549.9849.9949.9049.9182,047
2/5/201549.9549.9749.9149.9382,884
2/4/201549.8549.9949.8549.97170,939
2/3/201549.9249.9749.9149.9156,112
2/2/201549.8949.9749.8949.9573,576
1/30/201549.9549.9849.9149.9660,736
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
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center