$25.68 -0.48 (%) Claymore Tr 2 Shs Guggenheim China Small Cap ETF - NYSEARCA

Oct. 1, 2014 | 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
9/30/201426.1026.2126.0626.16130,594
9/29/201426.2026.2126.0126.1360,594
9/26/201426.7826.9326.7726.8228,899
9/25/201426.9026.9826.6526.7272,418
9/24/201427.0027.0326.8726.97306,840
9/23/201426.8326.8326.6726.7442,506
9/22/201426.9527.0026.6026.67130,165
9/19/201427.3027.3327.0127.0647,700
9/18/201427.1727.2527.1727.1724,235
9/17/201427.2927.4027.1727.1867,595
9/16/201427.0127.5826.9827.41126,643
9/15/201427.4127.4327.0727.1749,357
9/12/201427.4827.6227.4127.5623,209
9/11/201427.4427.5427.4127.4929,009
9/10/201427.5327.6927.4427.6234,225
9/9/201427.9427.9527.6427.6628,529
9/8/201427.9628.0527.8727.9738,955
9/5/201427.8328.0327.8028.0340,656
9/4/201427.8228.0427.7227.84121,717
9/3/201427.7027.7627.5827.66107,826
9/2/201427.1927.3127.1327.2559,256
8/29/201427.0827.0826.8626.8830,271
8/28/201426.9726.9726.7826.84142,339
8/27/201427.3827.4327.3327.3550,395
8/26/201427.5427.5727.5127.5633,026
8/25/201427.5327.6027.4827.5626,620
8/22/201427.4327.4627.3627.4125,776
8/21/201427.4127.5327.2327.25155,222
8/20/201427.4427.5327.4027.4836,305
8/19/201427.6127.6227.4827.5474,164
8/18/201427.4427.5727.4227.5679,139
8/15/201427.5027.5127.2527.4147,622
8/14/201427.5527.5527.4227.4827,026
8/13/201427.5827.7627.5827.6846,901
8/12/201427.2927.3827.1427.3860,947
8/11/201427.0627.3327.0327.28125,692
8/8/201426.8926.9926.8326.9150,622
8/7/201426.7426.7526.5326.6124,132
8/6/201426.7226.8426.6426.76129,532
8/5/201426.7626.7626.5226.65257,125
8/4/201426.8326.9726.7626.9491,690
8/1/201426.4326.6626.3826.6036,643
7/31/201426.6226.7226.3626.4692,166
7/30/201426.8926.9026.5926.6754,581
7/29/201427.1427.1426.9126.9130,212
7/28/201426.8027.1526.8027.1553,539
7/25/201426.6226.7526.5326.7498,541
7/24/201426.4126.6526.3826.58156,529
7/23/201426.4926.4926.2426.4144,556
7/22/201426.1526.2726.1526.2254,927
7/21/201425.8225.9725.7525.9327,141
7/18/201425.9825.9825.8125.9238,066
7/17/201425.9326.0325.6525.7530,839
7/16/201426.0826.2726.0726.1568,635
7/15/201426.0026.0725.8626.05148,210
7/14/201425.8126.0225.8125.9837,663
7/11/201425.6525.7525.6225.7318,106
7/10/201425.4325.7125.3025.6842,538
7/9/201425.6925.8025.6225.7828,584
7/8/201425.9725.9725.6425.7670,874
7/7/201426.0126.0425.9026.0333,172
7/3/201425.8226.0025.8226.0020,863
7/2/201425.5525.6825.4525.6132,038
7/1/201425.3825.4025.3025.3684,306
6/30/201425.1325.2825.1125.2161,369
6/27/201425.0425.1324.9725.1323,937
6/26/201424.9725.0524.9725.0333,641
6/25/201424.7524.9224.7424.929,541
6/24/201424.8224.9624.6624.6923,480
6/20/201424.9424.9524.8124.9187,747
6/19/201425.0625.0624.9124.9727,431
6/18/201425.1425.3125.0025.2837,135
6/17/201424.9925.2324.9925.16293,990
6/16/201425.3025.3225.1425.2813,191
6/13/201425.2425.4025.1825.3649,710
6/12/201425.2725.2725.0825.1616,924
6/11/201425.1725.2225.0725.1727,801
6/10/201425.2925.2925.1425.2259,158
6/9/201424.9725.2024.9725.1615,044
6/6/201424.9425.0624.9425.0583,991
6/5/201424.8725.0424.8524.9796,221
6/4/201424.6124.7324.5724.6926,990
6/3/201424.7724.8724.6824.8139,463
6/2/201424.7024.8424.7024.7922,322
5/30/201424.8124.8124.5924.7044,673
5/29/201424.4824.6224.4824.6214,965
5/28/201424.6424.6524.4824.5520,320
5/27/201424.6124.6724.4624.5738,770
5/23/201424.4724.5624.4724.5119,501
5/22/201424.2824.3924.2824.3542,659
5/21/201424.0824.1524.0524.1227,155
5/20/201423.9023.9723.8223.939,233
5/19/201423.9224.0623.9224.0522,518
5/16/201423.8824.0823.8824.0723,332
5/15/201424.0124.0623.8924.0458,883
5/13/201423.9424.1323.9424.1079,032
5/12/201423.7524.0023.7423.96238,039
5/8/201423.6123.6523.4223.44856,907
5/7/201424.0524.0523.7824.0078,424
5/6/201424.2924.4924.1724.2649,843
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center