Claymore Tr Shs Guggenheim Enhanced Short Duration ETF $50.23

down -0.01


23/7/2014 03:57 PM  |  NYSEARCA : GSY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSY historical data

Date Open High Low Close Volume
7/22/201450.2350.2550.2350.2451,644
7/21/201450.2550.2550.2250.2546,061
7/18/201450.2450.2650.2350.25107,120
7/17/201450.2750.2750.2550.2669,268
7/16/201450.2650.2750.2650.2757,238
7/15/201450.2850.2850.2650.2734,617
7/14/201450.2650.2750.2650.2694,418
7/11/201450.2550.2750.2550.26175,375
7/10/201450.2650.2850.2550.25518,800
7/9/201450.2850.2850.2650.26101,151
7/8/201450.2850.2850.2650.2741,651
7/7/201450.2550.2750.2550.27166,655
7/3/201450.2650.2750.2550.27130,679
7/2/201450.2550.2750.2550.26112,612
7/1/201450.2550.2650.2450.2669,017
6/30/201450.3150.3250.3050.3243,952
6/27/201450.3250.3250.3150.3246,791
6/26/201450.3250.3250.3050.3148,583
6/25/201450.3050.3250.3050.3236,073
6/24/201450.2950.3150.2950.3152,387
6/20/201450.3050.3150.2950.2938,934
6/19/201450.3150.3150.2950.3179,611
6/18/201450.3050.3150.2950.2965,578
6/17/201450.2850.2950.2850.2959,642
6/16/201450.3050.3050.2850.2898,434
6/13/201450.2950.2950.2650.27104,197
6/12/201450.2750.3050.2650.29196,824
6/11/201450.2850.2850.2750.2738,680
6/10/201450.2550.2850.2550.26106,412
6/9/201450.2750.2750.2550.2640,604
6/6/201450.2750.2750.2650.2751,487
6/5/201450.2550.2750.2550.26167,300
6/4/201450.2550.2750.2350.26503,216
6/3/201450.2350.2650.2350.2463,550
6/2/201450.2550.2550.2350.23110,897
5/30/201450.2950.2950.2550.271,392,540
5/29/201450.2750.2950.2750.2941,780
5/28/201450.2650.2950.2650.2944,393
5/27/201450.2850.2850.2650.2875,978
5/23/201450.2950.2950.2550.25244,416
5/22/201450.2850.2950.2750.2861,831
5/21/201450.2750.3050.2750.30157,619
5/20/201450.2650.2950.2650.2940,147
5/19/201450.2650.2950.2650.2946,292
5/16/201450.2550.2850.2550.28115,355
5/15/201450.2750.2850.2750.2850,646
5/13/201450.2550.2650.2550.2543,765
5/12/201450.2650.2650.2450.2659,903
5/8/201450.2650.2650.2450.26179,229
5/7/201450.2650.2650.2550.2646,984
5/6/201450.2450.2750.2450.2552,313
5/5/201450.2550.2750.2450.27464,600
5/2/201450.2550.2550.2350.25126,925
5/1/201450.2350.2550.2350.25151,780
4/30/201450.2650.2950.2650.29253,158
4/29/201450.2750.2850.2650.2847,618
4/28/201450.2650.2850.2650.2860,026
4/25/201450.2550.2850.2550.28126,452
4/24/201450.2850.2950.2450.24454,161
4/23/201450.2850.2950.2750.28328,375
4/22/201450.2850.2850.2650.2858,130
4/21/201450.2650.2950.2550.281,120,260
4/17/201450.2850.2850.2650.2898,554
4/16/201450.2750.2850.2550.2891,637
4/15/201450.2550.2750.2550.27253,693
4/14/201450.2850.2850.2650.2735,903
4/11/201450.2850.2850.2650.2879,458
4/10/201450.2550.2950.2550.28114,452
4/9/201450.2450.2850.2450.28121,062
4/8/201450.2450.2650.2450.2639,405
4/7/201450.2650.2650.2450.2541,376
4/4/201450.2450.2750.2450.2480,092
4/3/201450.2650.2850.2350.28242,934
4/2/201450.2450.2750.2450.2656,839
4/1/201450.2450.2650.2250.25260,118
3/31/201450.2750.2850.2550.26247,805
3/28/201450.2750.2750.2650.2738,894
3/27/201450.2650.2650.2550.2660,827
3/26/201450.2650.2650.2450.25109,304
3/25/201450.2550.2750.2450.24235,823
3/24/201450.2750.2750.2550.2761,762
3/21/201450.2450.2650.2450.2658,734
3/20/201450.2450.2650.2450.2652,258
3/19/201450.2750.2750.2350.24102,810
3/18/201450.2550.2750.2450.27131,243
3/17/201450.2450.2750.2450.2634,506
3/14/201450.2650.2650.2450.2671,660
3/13/201450.2550.2650.2450.26149,568
3/12/201450.2550.2650.2550.2650,168
3/11/201450.2650.2650.2450.2451,035
3/10/201450.2650.2650.2450.2685,784
3/7/201450.2350.2550.2350.25142,128
3/6/201450.2650.2650.2350.26193,745
3/5/201450.2550.2850.2450.28275,055
3/4/201450.2350.2650.2350.2662,752
3/3/201450.2350.2650.2350.2595,030
2/28/201450.2750.2850.2750.2844,682
2/27/201450.2750.2850.2550.28198,270
2/26/201450.2650.2650.2450.2484,123
2/25/201450.2550.2650.2450.26263,120
Trading Center