$34.79 -0.12 (%) Claymore Tr 2 Shs Guggenheim China Small Cap ETF - NYSEARCA

May. 29, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAO historical data

Date Open High Low Close Volume
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
3/9/201525.6625.6625.5425.59102,128
3/6/201525.5625.7025.4525.5160,206
3/5/201525.5925.6925.5025.6014,491
3/4/201525.5125.6325.5025.6120,710
3/3/201525.7325.7825.5825.6473,365
3/2/201525.7025.9425.7025.9430,460
2/27/201525.8825.9725.8425.8989,203
2/26/201525.7225.8425.7225.8024,799
2/25/201525.7325.7325.5725.5824,840
2/24/201525.5825.7825.5525.6796,487
2/23/201525.4525.4725.3225.3438,927
2/20/201525.4025.5625.3825.5618,082
2/19/201525.4525.4925.3625.4136,140
2/18/201525.4825.5525.3925.4513,943
2/17/201525.4725.6025.3425.45106,924
2/13/201525.2725.4225.2725.3935,433
2/12/201525.0825.2425.0825.2213,497
2/11/201524.8725.0024.8224.9733,432
2/10/201524.9724.9724.8324.88251,360
2/9/201524.8424.9324.7924.8230,487
2/6/201525.0525.1524.9624.9639,741
2/5/201525.3525.4225.2725.4039,479
2/4/201525.8425.9325.6625.6636,987
2/3/201525.4725.7025.4525.6943,344
2/2/201525.3625.4425.2025.4436,060
1/30/201525.4925.5925.2925.35130,938
1/29/201525.6225.6925.4625.6847,384
1/28/201525.6725.6725.3325.4044,902
1/27/201525.5625.7725.5625.6917,855
1/26/201525.8525.9925.7925.9085,045
1/23/201525.9926.0225.8725.8875,148
1/22/201525.9326.1925.8626.1436,746
1/21/201525.6925.9425.6125.9434,801
1/20/201525.6025.6825.3525.4478,723
1/16/201525.6225.8925.6025.85257,011
1/15/201526.1526.1525.8125.8374,789
1/14/201526.2026.2925.9926.1138,611
1/13/201526.6126.6726.1026.2866,220
1/12/201526.3626.3626.0626.1255,896
1/9/201526.8426.9426.5626.6470,736
1/8/201526.8326.9326.7526.7986,636
1/6/201526.6626.6926.2726.4039,518
1/5/201526.5526.5826.3326.4263,924
1/2/201526.2726.2726.0126.0636,098
12/31/201425.9225.9925.8425.99122,796
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center