$50.74 -0.25 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF - NYSEARCA

Apr. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFO historical data

Date Open High Low Close Volume
4/24/201551.0751.0750.9650.993,292
4/23/201550.6551.1750.6551.0310,000
4/22/201550.6150.8050.3450.784,383
4/21/201550.9250.9450.6150.7211,372
4/20/201550.4950.8350.4950.777,627
4/17/201550.3650.3650.1350.344,332
4/16/201550.8350.9850.7150.893,877
4/15/201550.7451.0750.7450.987,560
4/14/201550.4850.4850.3650.475,543
4/13/201550.4150.6450.3450.3415,764
4/10/201550.2350.4350.2350.4310,851
4/9/201550.1850.1849.7350.096,341
4/8/201550.1050.1050.0150.084,124
4/7/201549.9650.1049.9149.975,446
4/6/201549.6449.9649.4449.957,766
4/2/201549.5049.8049.5049.658,026
4/1/201549.3949.5249.2749.403,304
3/31/201549.6949.7549.4049.5410,508
3/30/201549.4549.8949.4549.8611,918
3/27/201548.9549.2248.9249.2210,047
3/26/201549.0049.2248.9549.074,740
3/25/201550.0250.0249.2549.258,523
3/24/201550.1350.1349.8850.0011,065
3/23/201550.1950.3250.1050.1078,005
3/20/201549.9150.1749.9150.1711,467
3/19/201549.5849.6649.5049.623,765
3/18/201549.1049.8948.9349.8013,639
3/17/201549.0249.2749.0149.203,603
3/16/201549.0449.2049.0449.199,571
3/13/201549.1649.1648.5848.8912,947
3/11/201548.4248.5948.3548.5513,185
3/10/201548.8548.8548.3248.3237,747
3/9/201549.1649.1849.0349.1630,267
3/6/201549.3849.3949.1149.1123,665
3/5/201549.6649.8049.6649.763,343
3/4/201549.7449.7949.5049.746,545
3/3/201549.8449.9549.7549.9310,922
3/2/201549.8650.0449.8649.9610,011
2/27/201550.0550.0549.8749.947,001
2/26/201550.0950.1149.9450.075,660
2/25/201550.0150.2550.0150.1613,467
2/24/201550.0050.1649.9150.169,894
2/23/201550.1250.1249.9150.055,746
2/20/201549.6150.1449.6150.148,100
2/19/201549.6549.9249.5949.806,786
2/18/201549.7249.7849.5849.769,872
2/17/201549.5949.7349.4249.668,931
2/13/201549.3549.6049.3349.6011,226
2/12/201548.9649.3448.9649.345,423
2/11/201548.6148.8048.6148.734,731
2/10/201548.7748.8948.3148.817,532
2/9/201548.6148.9148.5148.5212,851
2/6/201548.8449.1948.6948.698,942
2/5/201548.2048.8048.2048.784,334
2/4/201548.4648.4648.0048.0625,451
2/3/201547.8448.5447.8448.548,802
2/2/201547.1847.5446.6947.5412,184
1/30/201547.6247.6247.0447.048,151
1/29/201547.5047.8447.2447.849,930
1/28/201548.5648.6147.5547.5510,133
1/27/201548.1848.6248.0648.4520,799
1/26/201548.1248.4948.0548.4516,399
1/23/201548.2548.3248.1448.1425,604
1/22/201547.4548.2947.4548.1711,441
1/21/201547.0447.3646.4447.347,137
1/20/201547.5547.5546.8547.199,757
1/16/201546.5447.3046.5447.269,488
1/15/201547.3247.5246.5546.587,621
1/14/201546.8647.1546.5447.0920,864
1/13/201547.9648.1947.0547.3811,482
1/12/201548.2548.2547.5547.597,973
1/9/201548.3048.3248.1548.324,038
1/8/201548.3248.6648.3248.5818,013
1/6/201548.1848.1847.0847.4016,814
1/5/201548.6748.6747.9748.0710,879
1/2/201549.1449.2748.6549.0215,389
12/31/201449.4749.4949.0649.0630,757
12/30/201449.5149.6149.3049.3310,785
12/29/201449.4049.7149.3749.568,950
12/26/201449.4649.5349.4449.454,137
12/24/201449.0749.3449.0749.343,827
12/23/201449.6949.8449.6549.7214,194
12/22/201449.5749.5749.3849.5422,482
12/19/201449.2549.7849.2549.568,722
12/18/201449.0749.2248.9149.2211,612
12/17/201447.6448.6247.5148.6210,506
12/16/201447.4748.1747.3647.4222,853
12/15/201448.0948.2747.4447.5414,516
12/12/201448.0148.3748.0148.094,831
12/11/201448.5949.2048.5948.6817,369
12/10/201449.1749.1948.4248.5050,259
12/9/201448.5749.3048.2649.2213,688
12/8/201449.4849.5248.8048.868,049
12/5/201449.5049.6149.4449.448,026
12/4/201449.2349.4349.1849.2513,625
12/3/201448.9249.4648.9249.409,065
12/2/201448.4548.9048.4548.8218,144
12/1/201449.4049.4148.4648.588,054
11/28/201449.7549.7549.4149.415,971
11/26/201449.8649.9749.7249.8410,531
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center