Saturday, 30 March 2024
Claymore/Sabrient Stealth ETF
Date | Open | High | Low | Close | Volume |
20/02/19 | 32.80 | 33.07 | 32.75 | 32.75 | 3,900 |
19/02/19 | 32.76 | 32.94 | 32.76 | 32.94 | 400 |
15/02/19 | 32.49 | 32.78 | 32.49 | 32.78 | 3,400 |
14/02/19 | 32.32 | 32.32 | 32.13 | 32.31 | 3,200 |
13/02/19 | 32.00 | 32.24 | 32.00 | 32.24 | 900 |
12/02/19 | 31.95 | 32.00 | 31.95 | 32.00 | 600 |
11/02/19 | 31.16 | 31.76 | 31.16 | 31.73 | 3,600 |
08/02/19 | 31.33 | 31.60 | 31.33 | 31.48 | 1,800 |
07/02/19 | 31.70 | 31.70 | 31.24 | 31.51 | 10,800 |
06/02/19 | 31.50 | 31.79 | 31.50 | 31.76 | 600 |
05/02/19 | 31.78 | 31.93 | 31.58 | 31.80 | 13,800 |
04/02/19 | 31.68 | 31.72 | 31.57 | 31.64 | 1,700 |
01/02/19 | 31.80 | 31.81 | 31.38 | 31.40 | 600 |
31/01/19 | 31.00 | 31.30 | 31.00 | 31.30 | 1,300 |
30/01/19 | 30.82 | 30.90 | 30.82 | 30.90 | 500 |
29/01/19 | 30.52 | 30.70 | 30.49 | 30.49 | 2,700 |
28/01/19 | 30.39 | 30.69 | 30.39 | 30.69 | 1,000 |
25/01/19 | 30.56 | 30.85 | 30.56 | 30.84 | 1,200 |
24/01/19 | 30.39 | 30.54 | 30.32 | 30.49 | 1,800 |
23/01/19 | 30.43 | 30.56 | 30.43 | 30.49 | 1,700 |
22/01/19 | 30.67 | 30.67 | 30.63 | 30.63 | 400 |
18/01/19 | 30.98 | 30.99 | 30.76 | 30.76 | 600 |
17/01/19 | 30.05 | 30.81 | 30.05 | 30.81 | 2,000 |
16/01/19 | 30.70 | 30.70 | 30.70 | 30.70 | 400 |
15/01/19 | 30.70 | 30.70 | 30.70 | 30.70 | 100 |
14/01/19 | 30.24 | 30.56 | 30.24 | 30.56 | 1,300 |
11/01/19 | 30.71 | 30.71 | 30.63 | 30.63 | 200 |
10/01/19 | 29.73 | 30.66 | 29.73 | 30.66 | 1,100 |
09/01/19 | 30.80 | 30.80 | 30.27 | 30.29 | 3,900 |
08/01/19 | 30.17 | 30.31 | 30.16 | 30.30 | 1,300 |
07/01/19 | 29.62 | 30.05 | 29.62 | 30.05 | 3,700 |
04/01/19 | 28.65 | 29.56 | 28.65 | 29.56 | 92,600 |
03/01/19 | 28.55 | 29.04 | 28.27 | 28.72 | 1,900 |
02/01/19 | 28.37 | 28.90 | 27.62 | 28.90 | 2,800 |
31/12/18 | 28.07 | 28.43 | 27.82 | 27.82 | 4,400 |
28/12/18 | 27.49 | 28.15 | 27.48 | 27.59 | 7,700 |
27/12/18 | 27.30 | 27.35 | 27.17 | 27.21 | 4,600 |
26/12/18 | 26.77 | 27.34 | 26.77 | 27.34 | 2,200 |
24/12/18 | 26.22 | 26.80 | 26.22 | 26.59 | 7,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |