$49.95 +0.01 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
4/28/201649.9449.9649.9349.95124,161
4/27/201649.9249.9449.9249.9454,653
4/26/201649.9349.9349.9149.9129,340
4/25/201649.9349.9349.8949.9179,586
4/22/201649.9349.9349.9049.9188,540
4/21/201649.9049.9349.8949.92143,324
4/20/201649.9149.9349.9049.9038,178
4/19/201649.9049.9249.8749.8950,596
4/18/201649.8849.9049.8849.88118,668
4/15/201649.8749.9049.8649.87501,480
4/14/201649.8849.8849.8549.8649,054
4/13/201649.8849.8849.8549.88146,331
4/12/201649.8549.8849.8549.8747,524
4/11/201649.8649.8749.8449.8435,110
4/8/201649.8449.8649.8349.84145,036
4/7/201649.8249.8549.8249.8270,998
4/6/201649.8449.8549.8349.8563,221
4/5/201649.8449.8449.8149.8479,332
4/4/201649.8349.8449.8149.8445,448
4/1/201649.8249.8449.7949.81200,520
3/31/201649.8649.8949.8449.87110,621
3/30/201649.8449.8749.8449.8783,443
3/29/201649.8349.8649.8249.84891,278
3/28/201649.8349.8649.8149.8645,333
3/24/201649.8349.8549.8349.8431,636
3/23/201649.8349.8549.8249.8490,010
3/22/201649.8349.8549.8249.8379,664
3/21/201649.8349.8449.8149.83158,542
3/18/201649.8549.8549.8149.8129,498
3/17/201649.8449.8449.8049.8450,396
3/16/201649.7949.8449.7949.82149,615
3/15/201649.7849.8049.7849.7895,573
3/14/201649.7849.7949.7749.77262,369
3/11/201649.7749.7949.7649.76137,926
3/10/201649.7649.8049.7549.7695,439
3/9/201649.7849.8049.7549.75118,212
3/8/201649.7849.7849.7349.7741,648
3/7/201649.7549.7949.7149.79147,192
3/4/201649.7849.7849.7449.7464,725
3/3/201649.7349.7549.7249.7378,606
3/2/201649.7449.7449.7149.7380,465
3/1/201649.7549.7549.7149.73371,749
2/29/201649.7749.7949.7749.7835,791
2/26/201649.7549.7849.7549.7692,858
2/25/201649.7849.7849.7549.7650,776
2/24/201649.7749.7849.7649.78195,442
2/23/201649.7949.7949.7449.7479,061
2/22/201649.7549.7749.7349.7455,138
2/19/201649.7049.7749.7049.7562,527
2/18/201649.7449.7849.7449.7847,080
2/17/201649.7849.7849.7249.72292,649
2/16/201649.7849.7849.7149.71184,272
2/12/201649.7549.7849.7549.7553,584
2/11/201649.8049.8049.7749.78120,629
2/10/201649.7949.8249.7749.79356,107
2/9/201649.8349.8649.7949.84119,300
2/8/201649.8449.8649.8149.8653,594
2/5/201649.8549.8649.8349.86309,078
2/4/201649.8549.8849.8349.8462,696
2/3/201649.8349.8849.8349.8898,734
2/2/201649.8949.9249.8149.90321,292
2/1/201649.8549.8749.8249.8347,639
1/29/201649.8749.9049.8449.85139,151
1/28/201649.8749.9049.8449.8777,608
1/27/201649.9049.9149.8549.8542,256
1/26/201649.9249.9249.8549.87211,044
1/25/201649.8649.9149.8349.84425,095
1/22/201649.8249.9149.8249.90148,321
1/21/201649.9249.9249.8349.90182,593
1/20/201649.8749.9449.8749.90217,003
1/19/201649.8649.9049.8549.88174,534
1/15/201649.8949.9149.8749.88205,678
1/14/201649.8749.9049.8749.9079,762
1/13/201649.8749.9049.8549.89521,950
1/12/201649.8549.8949.8549.8997,213
1/11/201649.8849.9049.8549.85148,538
1/8/201649.8649.9049.8649.8758,121
1/7/201649.8449.8949.8449.87104,222
1/6/201649.8849.8949.8549.89194,347
1/5/201649.8649.8849.8349.83176,408
1/4/201649.8149.8849.8149.8371,399
12/31/201549.8849.9249.7649.86224,329
12/30/201549.8549.9049.8549.8544,096
12/29/201549.9349.9349.8749.87102,092
12/28/201549.9749.9749.9049.96925,276
12/24/201549.9249.9649.9049.9631,354
12/23/201550.0750.0749.8749.89384,528
12/22/201549.9549.9749.9049.90156,043
12/21/201549.9649.9849.9149.94109,935
12/18/201549.9149.9449.9149.9250,045
12/17/201549.9349.9549.9049.92808,802
12/16/201549.9449.9449.8849.9266,574
12/15/201549.9649.9649.9349.9460,375
12/14/201549.9449.9449.9249.94117,275
12/11/201549.9549.9749.9249.94166,174
12/10/201549.9449.9649.9149.951,891,250
12/9/201549.9349.9549.9249.9250,450
12/8/201549.9249.9549.9249.95103,048
12/7/201549.9449.9549.9249.9328,890
12/4/201549.9049.9649.9049.95130,793
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center