$50.04 -0.05 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF - NYSEARCA

Aug. 3, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
7/31/201550.1050.1050.0850.0928,053
7/30/201550.1150.1150.0650.0754,431
7/29/201550.0750.0850.0650.0822,731
7/28/201550.1050.1050.0450.0632,841
7/27/201550.1450.1450.0050.09313,855
7/24/201550.0750.0850.0650.0720,745
7/23/201550.0850.1050.0450.0637,791
7/22/201550.0650.0850.0350.08132,564
7/21/201550.0750.0750.0250.0551,459
7/20/201550.0750.0850.0250.0443,416
7/17/201550.0150.0450.0150.0430,780
7/16/201550.0650.0750.0250.06299,440
7/15/201550.0250.0750.0250.0732,107
7/14/201550.0950.0950.0250.03625,863
7/13/201550.0950.0950.0250.0637,479
7/10/201550.1150.1150.0150.02519,344
7/9/201550.0550.0650.0150.0387,723
7/8/201550.0750.0950.0350.03105,465
7/7/201550.0650.0850.0350.03200,955
7/6/201550.0950.0950.0350.06231,613
7/2/201550.0650.0650.0350.04223,913
7/1/201550.0450.0450.0150.04167,564
6/30/201550.0750.0850.0450.0888,301
6/29/201550.1050.1050.0550.05226,503
6/26/201550.1150.1150.0450.0624,042
6/25/201550.1350.1350.0450.0595,431
6/24/201550.0850.0950.0550.05359,912
6/23/201550.1150.1150.0450.08135,967
6/22/201550.0550.0950.0550.0838,335
6/19/201550.0850.0850.0550.06326,249
6/18/201550.0450.0750.0450.07237,525
6/17/201550.0650.0750.0550.0610,986
6/16/201550.0750.0850.0550.0629,239
6/15/201550.1050.1050.0550.07102,854
6/12/201550.0750.0950.0650.0948,778
6/11/201550.0550.1050.0550.06231,019
6/10/201550.1150.1350.0550.05135,962
6/9/201550.0550.0950.0550.0776,535
6/8/201550.0950.0950.0650.0859,751
6/5/201550.0750.0950.0750.0728,612
6/4/201550.0450.0850.0450.0753,223
6/3/201550.0750.0850.0550.07145,723
6/2/201550.0550.0750.0550.0645,991
6/1/201550.0950.0950.0450.0648,553
5/29/201550.0950.1250.0950.1134,785
5/28/201550.0850.1150.0450.1076,175
5/27/201550.0950.1250.0750.0883,310
5/26/201550.1150.1150.0850.1059,756
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!