$49.79 -0.42 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Nov. 28, 2014 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
11/28/201449.8149.8149.7949.791,075
11/26/201450.2150.3050.1150.214,349
11/25/201450.3750.3850.1150.3015,472
11/24/201450.1650.3350.1150.325,815
11/21/201450.3950.5850.0450.2317,215
11/20/201449.5049.8249.4049.8210,531
11/19/201449.8349.8349.4049.6516,091
11/18/201449.6349.9249.6349.7114,823
11/17/201449.3349.5349.2849.437,225
11/14/201449.3449.5849.3449.406,016
11/13/201449.5049.5649.3549.496,284
11/12/201449.4949.6549.4549.656,501
11/11/201449.6049.6149.4349.5731,682
11/10/201449.4949.6949.4149.519,132
11/7/201449.5049.5849.2449.499,467
11/6/201449.4249.4449.1949.366,919
11/5/201449.4749.4749.0249.3920,868
11/4/201448.9549.0648.8149.0215,016
11/3/201449.6949.6949.2749.376,280
10/31/201449.2549.4549.2549.398,756
10/30/201448.6748.8648.5448.713,586
10/29/201448.9449.0148.4048.7114,541
10/28/201448.1248.6948.0748.6411,981
10/27/201448.1548.1547.5747.859,733
10/24/201447.9748.1247.6248.1215,787
10/23/201447.6347.9847.6347.8119,214
10/22/201447.7147.8147.2147.2512,131
10/21/201447.0047.7147.0047.7013,610
10/20/201446.0346.5646.0346.5614,476
10/17/201446.0146.4845.9846.2824,373
10/16/201444.5545.7644.1045.6960,848
10/15/201444.8045.1943.9345.1945,805
10/14/201445.5345.7745.2845.3710,689
10/13/201445.9346.1645.0045.0551,942
10/10/201446.7247.4045.8945.8919,238
10/9/201447.6347.6446.8546.8813,733
10/8/201447.2147.8046.9047.806,711
10/7/201447.7247.7647.2547.256,657
10/6/201448.2448.2848.0148.106,423
10/3/201448.1948.1947.9448.013,532
10/2/201447.6047.7047.1547.628,176
10/1/201447.8948.0547.2547.2515,806
9/30/201448.5648.6848.2748.295,659
9/29/201448.0648.6048.0648.5960,466
9/26/201448.5048.7148.3648.645,962
9/25/201448.8148.8848.2848.3713,426
9/24/201448.7049.0848.3049.006,068
9/23/201449.0049.1148.7948.854,565
9/22/201449.5649.6549.1249.185,109
9/19/201449.9650.1049.7349.798,950
9/18/201449.7149.9749.7149.9311,677
9/17/201449.6749.8649.5749.666,029
9/16/201449.3749.6649.2249.596,047
9/15/201449.5849.5849.3349.3414,649
9/12/201449.8350.0049.5649.6410,236
9/11/201449.6549.9149.6549.883,810
9/10/201449.8449.9349.6249.923,411
9/9/201449.7949.8249.6549.7511,421
9/8/201450.2150.2149.9050.048,488
9/5/201450.1450.1449.9050.105,147
9/4/201450.3050.3249.9149.997,542
9/3/201450.3350.3350.0550.0626,196
9/2/201450.2450.3650.0050.1715,820
8/29/201449.8950.0449.7550.043,913
8/28/201449.5149.8249.5149.823,880
8/27/201449.9649.9649.7949.813,529
8/26/201449.9650.0649.7549.9635,975
8/25/201449.7049.8249.7049.741,952
8/22/201449.4549.6049.4149.475,081
8/21/201449.3249.6349.2949.614,916
8/20/201449.2349.4149.1749.364,956
8/19/201449.2849.2849.0449.2136,375
8/18/201448.7149.0748.7149.014,328
8/15/201448.8048.9348.2848.468,251
8/14/201448.5348.6248.3848.5111,932
8/13/201447.9648.3547.9648.353,524
8/12/201447.8147.9847.7547.875,620
8/11/201447.9248.0947.8847.895,490
8/8/201447.0647.4946.6947.4811,597
8/7/201447.3547.5746.9846.995,557
8/6/201447.0947.3647.0947.274,637
8/5/201447.4047.6647.2147.216,173
8/4/201447.4147.6647.3147.667,993
8/1/201447.5347.6347.0947.3327,786
7/31/201448.3148.3147.5147.547,472
7/30/201448.5148.5148.2548.424,762
7/29/201448.8648.8648.4248.424,670
7/28/201448.7648.9148.5848.777,513
7/25/201448.7548.9048.7548.872,058
7/24/201448.9449.0748.9448.995,064
7/23/201448.9148.9348.7248.847,733
7/22/201448.6448.8748.6448.792,244
7/21/201448.4048.4748.2748.453,676
7/18/201448.2148.5648.1948.556,976
7/17/201448.2848.5247.9647.9613,701
7/16/201448.5548.7648.4048.466,438
7/15/201448.5448.5948.3048.465,550
7/14/201448.6348.7348.4648.504,825
7/11/201448.3948.3948.1348.364,584
7/10/201448.0148.4648.0048.385,767
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center