$50.14 +0.33 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF - NYSEARCA

Jul. 31, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFO historical data

Date Open High Low Close Volume
7/31/201550.0050.2449.8650.147,731
7/30/201549.8049.8849.5949.813,339
7/29/201549.5049.9449.3849.933,669
7/28/201548.8149.4748.8149.387,959
7/27/201548.9249.0048.6448.75329,713
7/24/201549.5549.5549.0449.108,959
7/23/201550.1750.2549.6449.674,190
7/22/201550.0850.1049.9849.984,055
7/21/201550.2550.3249.9549.974,875
7/20/201550.2250.3550.1850.184,173
7/17/201550.5350.5850.4350.432,500
7/16/201550.8351.0550.8350.9617,401
7/15/201550.9250.9350.6850.6819,536
7/14/201550.8551.0850.7350.9812,937
7/13/201550.4950.8750.4950.8512,826
7/10/201550.1850.3050.0550.295,903
7/9/201549.9649.9649.6249.679,673
7/8/201549.7149.7649.3349.453,473
7/7/201550.2250.3149.6550.282,846
7/6/201550.0050.2549.8350.156,099
7/2/201550.5450.5450.1750.414,507
7/1/201550.4250.5650.2850.475,827
6/30/201550.5750.5750.0650.223,212
6/29/201551.1151.1150.2150.215,127
6/26/201551.3451.5051.2351.273,688
6/25/201551.5851.5851.2651.354,765
6/24/201551.7851.7951.4551.536,516
6/23/201551.5651.8651.5651.849,609
6/22/201551.5751.7951.5751.634,124
6/19/201551.4951.5751.4251.456,751
6/18/201551.2351.6351.2351.534,093
6/17/201551.0951.2550.9751.154,895
6/16/201550.8051.0950.8051.063,954
6/15/201550.8150.8850.5550.7613,963
6/12/201550.9751.0450.9051.043,872
6/11/201551.3651.3651.0851.174,057
6/10/201550.9851.1450.9851.055,237
6/9/201550.5450.5950.2950.473,839
6/8/201550.6650.7050.3850.512,541
6/5/201550.5950.7750.5850.777,792
6/4/201550.7650.7850.4750.516,858
6/3/201550.7751.1350.7550.994,556
6/2/201550.5350.8350.5250.694,430
6/1/201550.4650.6650.2350.662,721
5/29/201550.5450.6650.3850.5131,018
5/28/201550.7050.7850.5150.783,926
5/27/201550.5150.8350.3750.7734,188
5/26/201550.8150.8150.2650.406,235
5/22/201551.1451.1450.9751.032,595
5/21/201551.0351.1350.9551.123,159
5/20/201550.9351.0550.9250.974,126
5/19/201551.2851.2850.9951.053,741
5/18/201550.9251.2150.9251.212,713
5/15/201550.7650.9150.7650.883,097
5/14/201550.7850.9250.5650.894,632
5/13/201550.4150.6050.4150.494,440
5/12/201550.3050.5350.1150.4710,226
5/11/201550.5850.6350.5450.554,398
5/8/201550.2250.4850.2250.487,451
5/7/201549.6549.9249.6449.8410,842
5/6/201549.8049.8149.6249.8010,841
5/5/201550.6150.6349.9249.936,489
5/4/201550.6450.6450.4650.483,145
5/1/201550.1650.4350.0050.303,122
4/30/201550.2850.3549.7749.8512,068
4/29/201550.4150.5750.3750.433,250
4/28/201550.6050.6450.3750.636,355
4/27/201551.1651.1650.6850.745,132
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!