$50.20 +0.01 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF -

Sep. 30, 2016 | 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
9/29/201650.1950.2050.1950.20135,450
9/28/201650.1850.2050.1850.2065,489
9/27/201650.1750.2050.1650.18119,055
9/26/201650.1650.2050.1550.17158,199
9/23/201650.1750.1750.1550.17124,112
9/22/201650.1750.1850.1450.1792,337
9/21/201650.1650.1650.1250.15139,082
9/20/201650.1450.1550.1350.1479,802
9/19/201650.1450.1850.1350.1745,102
9/16/201650.1550.1750.1350.17107,921
9/15/201650.1550.1750.1450.1645,470
9/14/201650.1250.1650.1250.1656,623
9/13/201650.1250.1550.1150.11119,452
9/12/201650.1150.1650.1050.12134,220
9/9/201650.1250.1450.1250.1288,545
9/8/201650.1450.1550.1150.11179,463
9/7/201650.1450.1550.1050.14613,995
9/6/201650.1250.1450.1250.1375,954
9/2/201650.1350.1450.1150.1479,797
9/1/201650.1150.1450.1050.13147,348
8/31/201650.1550.1850.1550.1680,935
8/30/201650.1650.1750.1550.16400,129
8/29/201650.1650.1750.1550.1542,444
8/26/201650.1550.1650.1550.1523,932
8/25/201650.1550.1550.1350.15163,118
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center