$49.84 +0.04 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF - NYSEARCA

Nov. 26, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFO historical data

Date Open High Low Close Volume
11/25/201449.8350.0049.6549.805,000
11/24/201449.5049.8249.5049.828,205
11/21/201449.5549.7349.3749.455,829
11/20/201448.7749.0948.7749.065,447
11/19/201449.0349.0348.6048.907,737
11/18/201449.0549.1148.9349.008,326
11/17/201448.7748.8948.6848.756,335
11/14/201448.8348.9748.7748.836,509
11/13/201449.0249.0548.6448.789,033
11/12/201448.8549.0748.7449.068,902
11/11/201448.6248.9148.6248.865,903
11/10/201448.4648.7448.4648.669,504
11/7/201448.3648.6148.3648.5516,580
11/6/201448.0448.4148.0448.4119,591
11/5/201448.3348.3348.0348.0910,657
11/4/201448.0648.0647.7848.0077,600
11/3/201448.4348.4848.1148.2346,776
10/31/201448.1148.3347.9248.2774,571
10/30/201447.0947.5846.9847.5033,327
10/29/201447.5547.6846.9947.3016,752
10/28/201446.7347.5046.7347.5023,069
10/27/201446.5046.7346.3146.689,018
10/24/201446.6846.7446.5346.7312,140
10/23/201446.0746.6845.8546.4612,871
10/22/201446.4146.5845.7845.786,059
10/21/201445.6246.3145.6246.317,022
10/20/201444.6745.4144.6745.4125,539
10/17/201445.2645.2644.6244.8772,553
10/16/201443.8244.7843.6744.5713,541
10/15/201443.0144.2042.8144.0816,921
10/14/201443.7544.3543.6643.8219,230
10/13/201444.1844.2543.6743.6825,430
10/10/201445.1145.1644.3644.3617,977
10/9/201446.0746.1445.1045.1020,153
10/8/201445.6746.2845.1346.2812,141
10/7/201446.2646.2645.5945.6112,156
10/6/201446.9346.9346.3546.4612,791
10/3/201446.4846.7245.8646.6314,338
10/2/201445.9346.2745.6046.1620,159
10/1/201446.6346.6345.9645.9927,201
9/30/201447.1847.2546.7846.8111,196
9/29/201446.7847.2146.7847.215,095
9/26/201446.9047.2946.9047.2610,814
9/25/201447.4247.4246.8646.926,189
9/24/201447.2147.6847.1047.619,405
9/23/201447.3847.5847.1647.1620,986
9/22/201448.2248.2247.4447.4810,666
9/19/201448.8748.8748.2548.336,066
9/18/201448.6448.8148.6448.707,197
9/17/201448.6548.7948.5848.6411,078
9/16/201448.4148.6348.3648.604,143
9/15/201448.5348.5348.1248.298,992
9/12/201449.1049.1048.4248.6415,676
9/11/201448.6849.0948.6549.049,838
9/10/201448.6848.8848.5148.853,864
9/9/201448.9849.0148.6948.707,140
9/8/201449.1849.3449.0449.229,619
9/5/201449.0949.2648.9749.25100,889
9/4/201449.4449.4449.0049.114,043
9/3/201449.4749.5049.1249.167,472
9/2/201449.1149.4249.1149.3013,197
8/29/201449.0149.2448.9549.226,627
8/28/201448.9249.0448.9249.007,951
8/27/201449.3049.3049.0149.057,859
8/26/201449.1549.2649.0649.1810,484
8/25/201449.0649.1548.9349.0912,324
8/22/201448.7648.9048.7648.824,846
8/21/201448.5448.7848.5348.726,921
8/20/201448.4948.8048.4948.786,019
8/19/201448.7348.7748.6748.6921,383
8/18/201448.0448.3948.0448.398,712
8/15/201448.0248.1047.5047.834,588
8/14/201447.9447.9447.7547.879,659
8/13/201447.5647.8547.5447.7719,467
8/12/201447.7647.7647.3947.478,099
8/11/201447.7448.0847.6547.758,843
8/8/201447.0747.5047.0547.505,878
8/7/201447.3847.3846.7546.863,944
8/6/201446.8547.2946.8547.177,868
8/5/201447.1247.3746.8447.0014,351
8/4/201447.1047.4046.7947.3610,125
8/1/201447.2547.3246.6946.9629,911
7/31/201447.8347.8547.1747.2834,842
7/30/201448.4248.5548.0648.205,231
7/29/201448.4548.4548.2248.249,279
7/28/201448.6548.6548.1348.278,554
7/25/201448.6848.6948.4748.586,070
7/24/201448.9849.0148.7748.826,852
7/23/201448.9149.0048.7748.805,791
7/22/201448.7948.9848.7748.866,772
7/21/201448.4348.4348.2848.375,439
7/18/201447.9948.6547.9548.635,136
7/17/201448.7448.7847.9047.937,140
7/16/201448.9348.9448.6748.7712,040
7/15/201449.1249.2248.6148.684,859
7/14/201448.9649.2048.9049.0916,323
7/11/201448.7948.8248.6848.805,198
7/10/201448.8749.1548.4948.959,327
7/9/201449.1049.3149.1049.266,248
7/8/201449.3749.4748.7849.03409,907
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center