Guggenheim Enhanced Short Duration ETF Historical Stock Prices

(ETF)
GSY 
$50.1566
*  
0.0266
0.05%
Get GSY Alerts
*Delayed - data as of Dec. 2, 2016 13:06 ET  -  Find a broker to begin trading GSY now


Community Rating:
View:    GSY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:06 50.16 50.17 50.13 50.1566 71,374
12/01/2016 50.14 50.1601 50.12 50.13 147,221
11/30/2016 50.23 50.23 50.185 50.19 122,862
11/29/2016 50.18 50.21 50.17 50.2 206,437
11/28/2016 50.22 50.22 50.17 50.19 102,964
11/25/2016 50.15 50.195 50.15 50.1799 30,234
11/23/2016 50.19 50.2 50.16 50.17 129,770
11/22/2016 50.14 50.18 50.14 50.18 67,569
11/21/2016 50.18 50.19 50.15 50.16 209,424
11/18/2016 50.2 50.2 50.14 50.18 187,418
11/17/2016 50.15 50.18 50.14 50.18 98,616
11/16/2016 50.14 50.19 50.13 50.14 276,998
11/15/2016 50.19 50.19 50.12 50.14 96,427
11/14/2016 50.11 50.18 50.11 50.16 326,209
11/11/2016 50.14 50.185 50.14 50.15 89,616
11/10/2016 50.17 50.17 50.14 50.16 149,742
11/09/2016 50.22 50.22 50.12 50.16 510,314
11/08/2016 50.16 50.188 50.15 50.17 116,810
11/07/2016 50.16 50.185 50.16 50.18 360,978
11/04/2016 50.19 50.19 50.16 50.18 114,618
11/03/2016 50.17 50.19 50.17 50.18 66,431
11/02/2016 50.16 50.19 50.16 50.18 89,812
11/01/2016 50.18 50.18 50.15 50.16 298,667
10/31/2016 50.2 50.22 50.18 50.2 75,915
10/28/2016 50.21 50.22 50.19 50.2 66,380
10/27/2016 50.215 50.22 50.18 50.2 279,193
10/26/2016 50.2 50.22 50.18 50.2 109,633
10/25/2016 50.2 50.22 50.1699 50.19 703,193
10/24/2016 50.18 50.23 50.18 50.21 102,241
10/21/2016 50.17 50.22 50.17 50.19 767,638
10/20/2016 50.17 50.19 50.16 50.19 60,412
10/19/2016 50.19 50.2 50.16 50.19 83,883
10/18/2016 50.16 50.2 50.16 50.18 207,952
10/17/2016 50.18 50.19 50.15 50.18 75,775
10/14/2016 50.16 50.17 50.14 50.16 158,923
10/13/2016 50.17 50.18 50.14 50.15 354,575
10/12/2016 50.17 50.17 50.15 50.165 88,543
10/11/2016 50.14 50.17 50.14 50.14 76,765
10/10/2016 50.16 50.16 50.13 50.16 28,651
10/07/2016 50.16 50.16 50.1266 50.16 142,558
10/06/2016 50.15 50.16 50.13 50.13 41,386
10/05/2016 50.13 50.16 50.11 50.15 47,162
10/04/2016 50.16 50.16 50.13 50.13 58,381
10/03/2016 50.17 50.17 50.12 50.13 221,797
09/30/2016 50.19 50.2 50.19 50.2 224,482
09/29/2016 50.19 50.2 50.19 50.195 135,450
09/28/2016 50.18 50.2 50.18 50.2 65,489
09/27/2016 50.17 50.2 50.1619 50.18 119,055
09/26/2016 50.16 50.2 50.15 50.17 158,199
09/23/2016 50.17 50.17 50.15 50.17 124,112
09/22/2016 50.17 50.18 50.14 50.17 92,337
09/21/2016 50.16 50.16 50.12 50.15 139,082
09/20/2016 50.14 50.15 50.13 50.1399 79,802
09/19/2016 50.14 50.1799 50.13 50.17 45,102
09/16/2016 50.15 50.17 50.1301 50.1665 107,921
09/15/2016 50.15 50.1699 50.1408 50.155 45,470
09/14/2016 50.12 50.16 50.115 50.16 56,623
09/13/2016 50.12 50.15 50.11 50.1101 119,452
09/12/2016 50.11 50.1599 50.1 50.12 134,220
09/09/2016 50.12 50.14 50.12 50.12 88,513
09/08/2016 50.14 50.15 50.11 50.11 179,463
09/07/2016 50.14 50.15 50.1 50.1365 613,995
09/06/2016 50.12 50.14 50.12 50.1301 75,954
09/02/2016 50.13 50.14 50.11 50.14 79,797
09/01/2016 50.109 50.14 50.1 50.13 147,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?