$50.16 +0.03 (%) Claymore Tr Shs Guggenheim Enhanced Short Duration ETF -

Dec. 2, 2016 | 03:59 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
12/2/201650.1350.1750.1350.16143,675
12/1/201650.1450.1650.1250.13147,221
11/30/201650.2350.2350.1950.19122,862
11/29/201650.1850.2150.1750.20206,437
11/28/201650.2250.2250.1750.19102,964
11/25/201650.1550.2050.1550.1830,234
11/23/201650.1950.2050.1650.17129,770
11/21/201650.1850.1950.1550.16209,424
11/18/201650.2050.2050.1450.18187,418
11/17/201650.1550.1850.1450.1898,616
11/16/201650.1450.1950.1350.14276,998
11/15/201650.1950.1950.1250.1496,427
11/14/201650.1150.1850.1150.16326,209
11/11/201650.1450.1950.1450.1589,616
11/10/201650.1750.1750.1450.16149,742
11/9/201650.2250.2250.1250.16510,314
11/8/201650.1650.1950.1550.17116,810
11/7/201650.1650.1950.1650.18360,978
11/4/201650.1950.1950.1650.18114,618
11/3/201650.1750.1950.1750.1866,431
11/2/201650.1650.1950.1650.1889,812
11/1/201650.1850.1850.1550.16298,667
10/31/201650.2050.2250.1850.2075,915
10/28/201650.2150.2250.1950.2066,380
10/27/201650.2250.2250.1850.20279,193
10/26/201650.2050.2250.1850.20109,633
10/25/201650.2050.2250.1750.19703,193
10/24/201650.1850.2350.1850.21102,241
10/21/201650.1750.2250.1750.19767,638
10/20/201650.1750.1950.1650.1960,412
10/19/201650.1950.2050.1650.1983,883
10/18/201650.1650.2050.1650.18207,755
10/17/201650.1850.1950.1550.1875,775
10/14/201650.1650.1750.1450.16158,923
10/13/201650.1750.1850.1450.15354,575
10/12/201650.1750.1750.1550.1788,543
10/11/201650.1450.1750.1450.1476,765
10/10/201650.1650.1650.1350.1628,651
10/7/201650.1650.1650.1350.16142,558
10/6/201650.1550.1650.1350.1341,386
10/5/201650.1350.1650.1150.1547,162
10/4/201650.1650.1650.1350.1358,381
10/3/201650.1750.1750.1250.13221,797
9/30/201650.1950.2050.1950.20224,482
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center