$50.06 -0.03 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
5/22/201550.0950.1150.0650.06150,032
5/21/201550.0850.1150.0550.0946,772
5/20/201550.1050.1350.0550.0687,752
5/19/201550.0950.0950.0650.0962,564
5/18/201550.0850.0850.0350.0780,910
5/15/201550.0550.0850.0550.08150,628
5/14/201550.0650.1050.0650.0834,724
5/13/201550.0750.0850.0350.08368,956
5/12/201550.0750.0950.0450.07319,603
5/11/201550.0450.0750.0450.0496,668
5/8/201550.0650.0650.0450.0539,302
5/7/201550.0250.0650.0250.0689,091
5/6/201550.0550.0550.0050.01127,727
5/5/201550.0450.0550.0250.05159,368
5/4/201550.0450.0450.0150.0182,750
5/1/201550.0250.0250.0150.0145,156
4/30/201550.0650.0950.0650.0670,720
4/29/201550.0750.0750.0450.0642,236
4/28/201550.0450.0750.0350.0536,496
4/27/201550.0450.0750.0250.05149,223
4/24/201550.0250.0750.0250.03208,755
4/23/201550.0650.0750.0350.0334,332
4/22/201550.0750.0750.0150.0131,127
4/21/201550.0650.0650.0250.0620,539
4/20/201550.0350.0550.0150.0537,793
4/17/201550.0450.0550.0250.0337,562
4/16/201550.0250.0450.0050.0241,160
4/15/201550.0650.0650.0250.0348,466
4/14/201550.0250.0650.0250.03114,624
4/13/201550.0350.0550.0150.0251,883
4/10/201550.0250.0550.0250.0459,765
4/9/201550.0450.0550.0150.0499,519
4/8/201550.0050.0549.9850.03130,821
4/7/201550.0250.0450.0050.0227,294
4/6/201550.0550.0650.0050.04596,660
4/2/201550.0050.0250.0050.01107,541
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
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center