Claymore Tr 2 Shs Guggenheim International Multi-Asset Income ETF $19.75

up +0.04


29/8/2014 03:56 PM  |  NYSEARCA : HGI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGI historical data

Date Open High Low Close Volume
8/29/201419.8319.8319.7319.757,794
8/28/201419.7019.7119.7019.712,144
8/27/201419.8719.8819.8419.886,071
8/26/201419.8319.8419.7819.786,135
8/25/201419.7319.7819.7319.768,677
8/22/201419.6419.6619.5919.664,736
8/21/201419.7019.7319.6819.735,046
8/20/201419.5619.7019.5619.7011,224
8/19/201419.6919.7119.6819.715,206
8/18/201419.5119.6219.5119.612,654
8/15/201419.6019.6119.5019.50938
8/14/201419.5019.5419.5019.521,213
8/13/201419.4919.5519.4619.466,928
8/12/201419.4219.4919.3719.385,178
8/11/201419.4119.4719.4119.448,679
8/8/201419.2119.3719.2119.355,891
8/7/201419.2719.2719.1519.174,233
8/6/201419.2419.2719.2219.222,121
8/5/201419.5919.5919.2319.2717,845
8/4/201419.6019.6019.4019.5623,251
8/1/201419.5019.5119.3219.436,312
7/31/201419.7019.7019.5419.542,807
7/30/201419.8319.8319.6819.805,271
7/29/201419.8719.8719.8119.858,979
7/28/201419.8419.9219.8319.913,447
7/25/201419.8819.9619.8619.8610,194
7/24/201420.0320.0420.0020.023,585
7/23/201419.9920.0019.9519.962,074
7/22/201419.9420.0019.9319.959,145
7/21/201419.7219.8619.7219.863,868
7/18/201419.7919.7919.7919.79900
7/17/201419.8019.8019.7019.70725
7/16/201419.9019.9419.8919.914,324
7/15/201419.9519.9519.7119.804,597
7/14/201419.9319.9419.8719.873,328
7/11/201419.7319.7719.7319.7710,006
7/10/201419.6519.8019.6019.756,036
7/9/201419.8419.9619.8419.9621,523
7/8/201419.8419.8819.8219.825,327
7/7/201420.0020.0319.9119.958,031
7/3/201420.0520.1520.0520.153,712
7/2/201420.0020.0920.0020.095,629
7/1/201420.0420.0619.9720.045,269
6/30/201419.9719.9719.8919.901,421
6/27/201419.8319.8419.7819.831,794
6/26/201419.8619.8619.6919.692,810
6/25/201419.6519.7319.6519.693,405
6/24/201419.8319.8319.6819.685,039
6/20/201420.0620.1019.9319.989,576
6/19/201419.9720.0519.9519.957,710
6/18/201419.8219.9319.8219.902,430
6/17/201419.7819.8819.7819.882,487
6/16/201419.8819.9019.8319.832,832
6/13/201419.7719.9119.7719.903,588
6/12/201419.8119.8319.7919.801,374
6/11/201419.9219.9219.7119.735,168
6/10/201419.9619.9619.7819.814,346
6/9/201419.6619.9419.6619.893,731
6/6/201419.8019.8019.8019.800
6/5/201419.7019.8119.6919.8011,007
6/4/201419.6619.6919.5819.693,528
6/3/201419.6019.7019.6019.703,136
6/2/201419.7019.7019.6219.671,879
5/30/201419.7019.7519.6119.747,256
5/29/201419.8819.8819.6419.6435,553
5/28/201419.6819.7119.6419.6812,140
5/27/201419.6219.8519.5719.6510,622
5/23/201419.6419.7019.5719.573,137
5/22/201419.5719.5719.5719.571,828
5/21/201419.5419.5719.4019.40627
5/20/201419.4019.4119.2819.345,859
5/19/201419.3819.4319.3419.437,996
5/16/201419.2519.4019.2519.404,627
5/15/201419.2619.3419.2119.234,819
5/13/201419.3819.4019.3419.377,008
5/12/201419.3719.4619.2719.317,532
5/8/201419.3319.3719.2719.272,431
5/7/201419.3619.3619.3019.331,464
5/6/201419.2919.3119.2819.285,416
5/5/201419.2719.2719.1919.211,695
5/2/201419.3519.3519.2419.252,233
5/1/201419.2519.3519.2219.2816,793
4/30/201419.1919.2319.1919.191,626
4/29/201419.1319.2219.1319.221,369
4/28/201419.0919.0918.9919.073,546
4/25/201419.0819.0919.0519.0811,353
4/24/201419.2219.2219.2019.203,932
4/23/201419.1919.3019.1919.301,654
4/22/201419.3119.3119.2819.292,888
4/21/201419.2019.2519.2019.213,040
4/17/201419.1519.2819.1519.283,541
4/16/201419.0719.1119.0719.113,330
4/15/201418.9718.9718.8918.961,173
4/14/201419.0819.0819.0419.042,673
4/11/201419.0919.0919.0319.045,890
4/10/201419.1519.1819.1119.111,737
4/9/201419.1819.2819.1619.266,579
4/8/201418.9619.1418.9619.077,309
4/7/201419.1319.1318.9819.041,730
4/4/201419.2819.2819.0419.105,546
Trading Center