$49.11 +0.49 (%) Claymore Tr Shs Guggenheim Insider Sentiment ETF - NYSEARCA

Dec. 18, 2014 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFO historical data

Date Open High Low Close Volume
12/18/201235.0335.5734.9835.5410,954
12/17/201234.8534.9634.7134.9516,221
12/14/201234.5334.6834.5234.5810,260
12/13/201234.8834.8834.5434.6115,075
12/12/201235.1435.2234.8734.888,655
12/11/201234.8935.1334.8735.03144,745
12/10/201234.7134.8734.7134.8049,802
12/7/201234.7334.8434.6334.73237,327
12/6/201234.5034.6634.5034.6111,297
12/5/201234.5434.6534.3534.514,518
12/4/201234.6734.6734.3434.5214,128
12/3/201234.8234.8234.5134.547,439
11/30/201234.7034.7134.5734.666,605
11/29/201234.7734.7734.5734.704,064
11/28/201234.0734.4933.8334.457,260
11/27/201234.2834.4234.2134.2111,099
11/26/201234.2034.2734.0634.278,768
11/23/201234.0334.2334.0334.235,640
11/21/201233.7233.9133.7233.8811,492
11/20/201233.6933.7633.5833.757,266
11/19/201233.1933.6833.1933.6810,625
11/16/201232.6132.9932.6132.9376,919
11/15/201232.7832.9132.5732.6513,931
11/14/201233.4433.4432.7432.745,481
11/13/201233.4433.6433.4433.582,838
11/12/201233.7533.7533.5233.604,989
11/9/201233.5733.9033.5633.665,283
11/8/201234.1134.1733.6333.6346,668
11/7/201234.7734.7733.9734.197,732
11/6/201234.7535.1034.7535.0010,400
11/5/201234.6134.8034.5934.742,720
11/2/201234.9134.9334.6834.755,246
11/1/201234.6835.1934.6835.166,266
10/31/201234.5634.6634.4934.6411,672
10/26/201234.4034.5134.2634.467,255
10/25/201234.5234.6534.2334.3611,049
10/24/201234.5434.5834.3334.339,803
10/23/201234.4734.4734.0834.427,526
10/22/201234.8134.8634.6034.794,733
10/19/201235.3535.3534.7334.795,510
10/18/201235.5035.5935.4035.504,571
10/17/201235.1935.4535.1935.453,473
10/16/201234.8435.0934.8435.096,836
10/15/201234.5034.7134.4634.659,071
10/12/201234.8934.8934.5034.576,933
10/11/201234.9035.1734.9034.944,722
10/10/201234.8534.8934.6234.712,895
10/9/201235.2235.2234.8834.883,258
10/8/201235.1835.2635.1535.268,998
10/5/201235.5935.6035.2635.265,969
10/4/201234.9835.2234.9335.178,479
10/3/201234.9434.9934.7934.8512,968
10/2/201235.0135.0134.7934.9123,462
10/1/201234.9035.1734.9034.928,672
9/28/201234.7134.9534.7134.874,134
9/27/201234.7235.0534.6934.989,381
9/26/201234.7534.7534.5434.589,659
9/25/201235.5035.5734.8934.9011,961
9/24/201235.4235.4535.0035.399,147
9/21/201235.9635.9635.6335.678,814
9/20/201235.5035.6535.3135.596,473
9/19/201235.7135.7535.6135.616,154
9/18/201235.7435.7435.5835.627,715
9/17/201236.0536.0535.7035.8016,546
9/14/201235.7336.2135.7336.1112,039
9/13/201235.1435.7635.1335.6615,238
9/12/201235.1235.2835.1235.2611,316
9/11/201234.9835.1834.9835.134,124
9/10/201235.0535.1534.9734.975,951
9/7/201234.8635.1134.8635.079,820
9/6/201234.2734.8634.2734.7913,334
9/5/201234.2334.2634.1334.195,822
9/4/201234.0434.2433.8434.207,025
8/31/201234.1434.1433.8434.075,600
8/30/201234.0034.0133.8633.952,386
8/29/201234.0534.2334.0534.231,936
8/28/201234.0734.2034.0734.174,489
8/27/201234.2534.2734.0734.135,314
8/24/201233.9434.2333.9334.143,729
8/23/201234.3434.3434.0134.0712,324
8/22/201234.4934.5234.2734.387,019
8/21/201234.6034.7334.4434.443,976
8/20/201234.4534.5934.4034.593,776
8/17/201234.4634.6234.4534.5848,622
8/16/201234.1234.5434.1234.4814,954
8/15/201233.9934.1533.9934.1411,354
8/14/201234.1434.1633.9333.9415,976
8/13/201234.0134.0733.8334.049,966
8/10/201233.9434.0633.9434.063,306
8/9/201234.0134.2034.0134.1312,765
8/8/201233.6634.0033.6633.946,396
8/7/201233.5933.9033.5933.8315,899
8/6/201233.3933.5933.3933.5726,631
8/3/201233.1033.3633.1033.2515,005
8/2/201232.4432.7332.3532.5532,076
8/1/201233.0133.0632.7432.7426,348
7/31/201232.9433.1132.8832.9035,188
7/30/201233.0333.0332.9232.961,653
7/27/201232.4933.1532.4933.106,745
7/26/201232.4132.5432.1632.3714,816
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center