$26.90 -0.19 (%) Claymore Tr 2 Shs Guggenheim China Small Cap ETF - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAO historical data

Date Open High Low Close Volume
7/31/201527.1727.1926.7426.90127,431
7/30/201526.8627.4726.8627.0975,100
7/29/201526.8527.6326.8527.34194,309
7/28/201526.6026.8526.2226.66205,926
7/27/201526.0826.6625.8926.11549,441
7/24/201528.3428.4827.9428.10334,508
7/23/201528.9328.9828.5128.59147,378
7/22/201528.3728.6528.2628.44101,997
7/21/201528.9529.0028.6428.87115,820
7/20/201528.6128.9828.6128.86184,100
7/17/201528.7429.0028.7428.89263,183
7/16/201527.9628.4527.9628.31198,398
7/15/201527.5928.1027.2527.44387,115
7/14/201528.4528.7428.3428.67298,128
7/13/201529.1029.3028.7528.77467,070
7/10/201528.1728.9927.6928.77592,689
7/9/201526.0927.0025.1326.54910,685
7/8/201523.4824.2023.1023.24617,564
7/7/201525.7425.7424.0025.561,115,660
7/6/201528.3828.3826.9127.01693,124
7/2/201531.2331.2930.6530.65347,100
7/1/201531.1531.5931.1531.49369,426
6/30/201531.3631.8931.3231.52216,601
6/29/201530.9530.9930.0830.221,057,370
6/26/201532.5432.5431.9331.93425,916
6/25/201533.3333.3633.1733.20147,098
6/24/201533.7833.9033.5233.55189,599
6/23/201533.6633.7533.5833.66174,367
6/22/201533.0533.2533.0033.05220,002
6/19/201532.9533.1532.8032.85154,101
6/18/201533.1433.6133.1433.43207,928
6/17/201532.8933.1332.8533.07149,497
6/16/201532.6332.8732.4732.68364,694
6/15/201533.3633.4033.1733.23196,913
6/12/201534.0034.2133.9934.04264,443
6/11/201533.4133.6833.3633.50411,280
6/10/201533.0033.4432.9133.27268,920
6/9/201533.5133.5133.0233.08294,126
6/8/201534.3234.3834.1634.19225,476
6/5/201534.5334.6734.2934.61232,974
6/4/201535.0335.0834.8034.92277,568
6/3/201535.1935.4535.1535.4371,654
6/2/201535.3535.5135.1435.41253,697
6/1/201535.6135.6135.2735.59464,427
5/29/201535.1135.1134.5634.56140,906
5/28/201534.9735.1134.6834.91230,350
5/27/201535.9236.2035.8336.20179,546
5/26/201536.3536.4035.7436.02411,984
5/22/201534.9435.7534.9035.69488,119
5/21/201534.4534.6434.3834.55122,145
5/20/201534.6434.7434.5434.65135,535
5/19/201534.6834.7534.6134.67167,675
5/18/201534.1534.2934.0934.29231,767
5/15/201533.8934.2433.8934.23245,850
5/14/201533.7733.9133.7033.82113,494
5/13/201533.4833.6133.3333.37162,497
5/12/201533.2033.4333.2033.4280,138
5/11/201533.7834.0033.6133.67206,634
5/8/201532.7833.4932.7833.39234,472
5/7/201532.0932.1931.8432.14257,406
5/6/201533.2333.2332.5732.68330,111
5/5/201534.4834.4833.6733.68264,782
5/4/201534.6035.1934.6035.18373,271
5/1/201534.1934.4433.9934.3989,649
4/30/201534.3434.4834.0034.18197,515
4/29/201534.1134.2233.9334.11134,887
4/28/201534.5134.5934.3034.43186,723
4/27/201534.6934.8034.6134.72236,057
4/24/201534.0634.1033.9334.03199,673
4/23/201533.8434.0433.6033.95117,714
4/22/201533.6034.0533.6034.05252,030
4/21/201532.7833.0332.7532.78217,672
4/20/201532.2932.3832.1432.17315,301
4/17/201532.4932.6532.0432.34573,636
4/16/201533.3833.8333.3133.76278,803
4/15/201532.8232.9732.6032.90237,455
4/14/201533.2633.3232.9733.21291,186
4/13/201534.3134.6333.8833.93658,011
4/10/201533.0733.3432.9533.30319,581
4/9/201532.8033.4032.4333.34566,980
4/8/201531.6932.5431.5832.331,024,320
4/7/201529.4429.6029.2329.23885,440
4/6/201528.8729.3828.8029.25565,206
4/2/201528.3728.7228.3728.65216,633
4/1/201527.5427.7027.3727.69117,292
3/31/201526.9527.1026.9527.0834,690
3/30/201526.8627.2226.8627.2151,888
3/27/201525.9726.1925.9526.1250,573
3/26/201525.6525.7125.6025.6828,087
3/25/201525.8725.9225.6525.6816,256
3/24/201525.8025.9225.7925.8987,263
3/23/201525.6625.7925.6625.7540,057
3/20/201525.6225.8425.6225.7220,035
3/19/201525.6625.6625.5025.5936,662
3/18/201525.5425.8425.4025.7733,655
3/17/201525.3025.5525.2625.4736,753
3/16/201525.2425.2825.1425.2599,892
3/13/201525.0825.1124.9925.1128,730
3/11/201525.2725.3325.1625.1812,855
3/10/201525.2925.3325.1625.2526,731
  • Showing 1-100 of 1,254 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!