$47.38 -0.17 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF -

Apr. 29, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFO historical data

Date Open High Low Close Volume
4/29/201647.2647.4147.0047.389,424
4/28/201648.0748.1447.5447.544,371
4/27/201648.1248.3048.0948.3022,753
4/26/201647.6548.0347.6548.032,759
4/25/201647.6847.6847.4547.471,541
4/22/201647.7547.9747.7447.964,875
4/21/201647.8947.8947.7247.72614
4/20/201647.9048.0547.7648.032,597
4/19/201647.8847.8847.7147.763,894
4/18/201646.9947.5346.9947.533,603
4/15/201647.1747.2147.1747.17967
4/14/201647.3147.3947.1247.121,672
4/13/201647.1547.3547.1547.35494
4/12/201646.0046.6346.0046.632,253
4/11/201646.4346.6046.2846.282,440
4/8/201646.4046.5646.1546.161,544
4/7/201646.0346.2245.9845.985,835
4/6/201645.8446.2545.8446.259,190
4/5/201646.0146.0945.7445.742,225
4/1/201646.1546.7145.9446.7137,000
3/31/201646.4746.5246.3546.492,718
3/30/201646.5546.5546.2946.344,306
3/29/201645.3046.2845.3046.2612,756
3/28/201645.6145.6445.3145.548,768
3/24/201645.3245.4545.3245.451,044
3/23/201646.0446.0445.5145.514,545
3/22/201645.9246.2145.9146.218,279
3/21/201646.1546.2546.1546.211,642
3/18/201646.3646.4246.3146.384,218
3/17/201645.4446.1545.4446.1520,607
3/16/201645.2245.5345.1945.523,282
3/15/201645.4345.4344.9645.074,037
3/14/201645.9145.9145.6545.846,465
3/11/201645.6046.0045.5845.999,705
3/10/201645.3545.4344.8245.154,785
3/9/201645.1145.3645.1145.36768
3/8/201645.2545.2545.2545.252,158
3/7/201645.1845.9045.1845.8512,718
3/4/201645.4045.7245.3045.3213,069
3/3/201644.8045.2744.8045.245,468
3/2/201644.6344.9544.4844.9421,196
3/1/201643.8644.5443.7744.527,321
2/29/201643.8344.1543.8243.8810,113
2/26/201643.9244.0443.8443.913,587
2/25/201643.2943.7243.1243.722,556
2/24/201642.1243.2342.1043.232,891
2/23/201642.8342.8442.7242.72909
2/22/201642.4542.9842.4542.965,212
2/19/201642.1942.2641.7742.2317,537
2/18/201642.1242.2342.0842.1912,731
2/17/201641.8342.3341.8342.253,979
2/16/201640.8941.4540.8141.4511,595
2/12/201639.8840.4539.8640.4511,239
2/11/201639.8039.8939.2239.7913,826
2/10/201640.5340.7140.2440.243,084
2/9/201639.9240.4339.8340.2326,142
2/8/201640.2840.3539.7940.317,179
2/5/201641.9442.0241.2641.2711,962
2/4/201642.2142.3442.1442.231,647
2/3/201641.3642.0841.3641.9811,016
2/2/201642.1242.1341.7441.865,121
2/1/201642.5643.0642.4042.885,489
1/29/201642.2142.5742.2142.573,273
1/28/201641.9342.0641.6841.685,940
1/27/201642.0542.3541.3541.57200,165
1/26/201641.4842.1541.4242.155,034
1/25/201642.0242.0241.2141.212,155
1/22/201641.6942.4241.6942.174,584
1/21/201641.1141.8041.1141.442,593
1/20/201640.4941.4239.4541.3213,891
1/19/201641.9042.0040.7041.2321,740
1/15/201641.4741.5940.9141.5940,289
1/14/201641.7342.6541.2042.3728,648
1/13/201643.1543.1741.4041.705,987
1/12/201643.1143.4942.4243.0415,664
1/11/201643.0043.0042.4642.764,066
1/8/201644.1544.1543.1543.153,191
1/7/201644.3544.5943.8544.015,951
1/6/201645.2145.3844.7944.792,122
1/5/201645.7245.8345.5945.795,939
1/4/201645.8045.8045.2345.427,259
12/31/201546.6446.7046.4046.545,840
12/30/201547.0547.0546.7146.7118,514
12/29/201546.7847.0946.7847.077,744
12/28/201546.6946.6946.4546.575,206
12/24/201546.9747.0746.9747.07640
12/23/201547.1047.6847.0947.683,186
12/22/201546.3846.8646.1846.867,166
12/21/201546.0946.1045.9646.041,680
12/18/201546.0046.0945.9345.9510,311
12/17/201547.0247.0246.4646.466,023
12/16/201546.6547.1046.6547.101,642
12/15/201546.0246.4146.0246.324,524
12/14/201545.4645.5745.4645.572,814
12/11/201546.6946.7046.0046.001,626
12/10/201547.1847.5047.1847.371,681
12/9/201547.5747.8446.9847.172,123
12/8/201547.2847.6047.0547.442,794
12/7/201548.2048.2047.4847.684,986
12/4/201548.1048.2648.1048.26857
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center