$27.53 -0.05 (%) Claymore Tr Shs Wilshire Micro-Cap ETF - NYSEARCA

May. 6, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMCR historical data

Date Open High Low Close Volume
5/5/201527.7027.8027.5227.5810,926
5/4/201528.0328.1227.9327.941,755
5/1/201527.8327.8627.6627.784,913
4/30/201528.1628.1827.7227.806,687
4/29/201528.4128.4128.3528.352,231
4/28/201528.3728.5528.3728.552,152
4/27/201528.8728.8728.3128.382,909
4/24/201528.8528.8528.7128.726,138
4/23/201528.7528.8528.6928.851,745
4/22/201528.7628.8228.7528.75804
4/21/201528.8028.8028.6828.751,638
4/20/201528.7228.7528.7028.744,235
4/17/201528.6828.7128.3928.495,172
4/16/201528.9529.0128.9529.011,023
4/15/201528.8129.0328.8129.002,414
4/14/201528.5528.7128.5528.711,336
4/13/201528.6928.6928.5828.674,568
4/10/201528.5728.6328.5628.626,836
4/9/201528.4128.4428.4128.44970
4/8/201528.5528.5828.4428.5212,480
4/7/201528.5228.5628.4328.432,093
4/6/201528.3528.4628.2528.343,321
4/2/201528.2728.3928.2728.354,463
4/1/201528.0228.1527.9728.0834,746
3/31/201528.6128.6128.0228.107,868
3/30/201528.1128.1627.9528.164,449
3/27/201527.8927.9327.8127.862,888
3/26/201527.8027.8727.7627.831,564
3/25/201528.5028.5027.8427.874,931
3/24/201528.4528.4528.4028.433,990
3/23/201528.2928.4128.2628.337,225
3/20/201528.2228.2828.1728.171,047
3/19/201528.0128.1628.0128.115,273
3/18/201527.6627.9327.6127.892,880
3/17/201527.5827.7527.5827.75834
3/16/201527.8427.8427.5527.594,123
3/13/201527.5627.5627.4527.551,607
3/11/201527.1827.3027.1627.254,355
3/10/201527.1227.1627.0927.121,606
3/9/201527.5327.5327.3627.41770
3/6/201527.3927.4327.3927.39769
3/5/201527.4327.6127.4327.591,631
3/4/201527.3327.3327.3327.33316
3/3/201527.6127.6127.4327.431,153
3/2/201527.3727.6527.3727.587,076
2/27/201527.5427.5427.4527.453,893
2/26/201527.5527.5827.5127.581,466
2/25/201527.3627.4727.3627.442,906
2/24/201527.3627.3627.2827.282,688
2/23/201527.1827.2627.1827.261,774
2/20/201527.3127.3127.2927.29952
2/19/201527.2427.4527.2427.401,389
2/18/201527.2127.2727.2127.262,114
2/17/201527.0527.2127.0527.164,900
2/13/201527.0327.0527.0027.0518,943
2/12/201526.8026.8926.7426.896,939
2/11/201526.7526.8026.6726.734,378
2/10/201526.6826.8226.6526.821,604
2/9/201526.6426.8926.6326.632,997
2/6/201526.8227.0126.7326.849,209
2/5/201526.6126.8026.6126.808,903
2/4/201526.4426.5726.4126.523,799
2/3/201526.2326.4526.2326.453,261
2/2/201526.0326.1225.9526.096,129
1/30/201526.2626.4426.2626.383,178
1/29/201526.2826.6426.2826.492,306
1/28/201526.5926.6326.2526.252,672
1/27/201526.6326.7826.5726.773,537
1/26/201526.4626.7726.4226.774,225
1/23/201526.4126.5926.3926.5012,574
1/22/201526.3826.4326.1726.439,406
1/21/201526.2026.2026.2026.20253
1/20/201526.3426.4626.2726.414,347
1/16/201526.3226.4726.2026.378,086
1/15/201526.3426.3426.0726.1911,378
1/14/201526.5726.5726.5126.532,092
1/13/201527.0227.1526.6626.6922,239
1/12/201526.8326.8426.7526.801,472
1/9/201526.8226.8226.8226.82130
1/8/201526.7227.0026.7227.001,799
1/6/201526.7926.8526.1826.312,105
1/5/201527.0327.1226.6926.784,644
1/2/201527.2027.2126.6926.894,869
12/31/201427.1527.1626.9926.995,273
12/30/201427.0727.0726.9726.986,246
12/29/201427.0627.0726.9927.041,265
12/26/201426.9027.0026.9027.0016,259
12/24/201426.8926.8926.8926.891,367
12/23/201427.7727.7727.5727.645,360
12/22/201427.5627.6927.5527.682,898
12/19/201427.5027.6527.5027.652,813
12/18/201427.4227.7527.2927.5326,160
12/17/201426.5727.0326.5727.03152,072
12/16/201426.3526.5226.3026.501,109
12/15/201426.5226.5226.3626.377,216
12/12/201426.6826.8026.6426.642,249
12/11/201427.0427.1126.9226.921,554
12/10/201427.1427.2126.8526.856,344
12/9/201426.5927.1326.5927.131,298
12/8/201427.0827.1726.8526.851,296
  • Showing 1-100 of 1,179 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center