$47.74 -0.57 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF -

Apr. 28, 2016 | 03:19 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
12/1/201549.0949.1348.8149.134,038
11/30/201549.1049.1048.8448.841,579
11/27/201549.0249.1048.8948.962,479
11/25/201548.7449.0848.7448.995,674
11/24/201548.2148.6948.2148.656,270
11/23/201548.1948.6548.1948.503,541
11/20/201548.3148.3248.1948.192,681
11/19/201548.0848.1247.8648.063,766
11/18/201547.3748.1047.3748.101,615
11/17/201547.4247.4247.2447.241,495
11/16/201546.7247.3046.7247.301,642
11/13/201547.0047.0246.7746.823,482
11/12/201547.6847.8047.2747.303,113
11/11/201548.0548.0547.9448.021,546
11/10/201548.1848.3147.9248.315,290
11/9/201549.0249.0248.3748.553,513
11/6/201548.5149.0448.5149.045,688
11/5/201548.5048.5048.2748.374,661
11/4/201548.7248.7548.4048.412,156
11/3/201548.2948.7448.2948.743,129
10/30/201547.5847.7747.5847.651,332
10/29/201547.9348.0247.7747.7710,056
10/28/201547.6447.9747.6447.962,027
10/27/201547.4047.4047.1847.187,588
10/26/201547.5747.6747.5147.533,580
10/23/201547.7147.8147.4147.749,586
10/22/201547.6447.7747.3747.371,625
10/21/201548.2548.3647.1747.175,517
10/20/201547.8748.4147.8748.124,995
10/19/201547.3647.9047.3647.902,358
10/16/201547.2647.3947.1547.362,257
10/15/201546.5947.1846.5847.183,142
10/14/201546.8347.0046.4546.563,290
10/13/201547.2647.4746.8946.894,099
10/12/201547.4047.5147.3547.495,528
10/9/201547.6047.6047.4447.444,659
10/8/201546.8747.5046.8747.441,546
10/7/201546.6046.7446.6046.68734
10/6/201546.4346.5446.0946.253,257
10/5/201545.5946.4345.5946.433,702
10/2/201544.2445.1443.9445.1414,997
10/1/201544.7344.7344.1744.553,611
9/30/201544.1944.6444.1844.6410,094
9/29/201544.1544.1543.5443.7612,172
9/28/201545.3245.3243.9944.107,459
9/25/201546.1246.1245.3945.391,933
9/24/201545.7445.7845.3345.733,171
9/23/201546.3746.3745.9645.962,465
9/22/201546.3846.4245.9546.166,698
9/21/201547.5247.5246.8946.944,087
9/18/201547.2347.3046.8946.8918,833
9/17/201547.7048.1647.7047.781,389
9/16/201547.5447.7447.5447.741,146
9/15/201546.8547.2546.8547.1810,847
9/14/201547.0047.0046.6546.698,886
9/11/201546.6246.8146.6246.783,935
9/10/201546.9447.1846.8346.832,563
9/9/201547.6947.8747.0047.004,842
9/8/201547.1547.3547.0047.336,769
9/4/201546.4846.6246.3546.489,510
9/3/201546.9147.4846.9147.065,476
9/2/201546.5946.5946.1246.528,554
9/1/201546.6846.8246.0446.0418,512
8/31/201547.4647.6247.1647.524,271
8/28/201547.2647.5647.2547.437,001
8/27/201546.4747.4046.3947.2133,856
8/26/201545.0046.0044.9445.9630,020
8/25/201546.2446.2444.9144.91130,272
8/24/201544.3246.3632.8045.3434,269
8/21/201547.6447.6446.9546.959,889
8/20/201548.5348.6748.2048.2011,947
8/19/201549.0049.2049.0049.198,221
8/18/201549.8349.8349.5449.581,584
8/17/201549.4149.8649.2449.853,522
8/14/201549.3049.4449.2549.441,808
8/13/201549.2949.3749.2949.361,599
8/12/201548.6049.2948.4949.294,266
8/11/201549.3849.3949.0349.357,502
8/10/201549.0649.7649.0649.767,487
8/7/201548.8948.9148.7648.833,917
8/6/201549.6849.6848.7649.044,056
8/5/201549.7250.0249.7149.972,710
8/4/201549.6849.7149.5049.563,474
8/3/201549.9749.9749.3849.517,902
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
Trading Center