$51.36 +0.32 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Mar. 2, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
3/2/201550.8151.3650.8151.3630,024
2/27/201550.9851.2350.9451.0411,794
2/26/201551.1851.3651.0351.039,404
2/25/201551.2151.4051.1151.339,061
2/24/201551.2551.3850.9951.3610,138
2/23/201551.0051.1650.9451.166,456
2/20/201551.0351.3450.6751.336,031
2/19/201550.7651.0450.7050.908,979
2/18/201550.8050.9250.7150.924,309
2/17/201550.9150.9150.5450.716,252
2/13/201550.7950.7950.5150.715,278
2/12/201550.2850.6850.2850.6812,775
2/11/201549.9250.0949.9250.088,060
2/10/201550.0850.1149.7250.116,365
2/9/201549.7249.8749.5449.7710,362
2/6/201550.2850.3049.7349.9010,653
2/5/201549.5750.0949.5749.9225,442
2/4/201549.3549.7249.2149.3763,128
2/3/201549.3349.5149.1949.515,615
2/2/201548.6148.8648.1648.8613,349
1/30/201548.3348.8748.1448.439,799
1/29/201548.3048.6648.2148.625,271
1/28/201549.1449.1448.2548.256,988
1/27/201548.6049.1248.5448.9613,503
1/26/201548.7249.1548.5549.0817,810
1/23/201549.2449.2448.6448.6421,752
1/22/201548.3549.1448.3049.1319,591
1/21/201547.6748.2947.6748.2523,030
1/20/201548.2548.3047.5947.888,015
1/16/201547.7148.1547.4448.1511,837
1/15/201548.0048.0047.4347.433,720
1/14/201547.5147.9347.3847.9316,428
1/13/201548.5748.8347.7948.229,687
1/12/201548.8048.8048.0648.247,792
1/9/201549.2249.2248.4148.6613,230
1/8/201548.3849.0548.3848.9612,750
1/6/201548.3848.4947.4947.7914,147
1/5/201549.0049.1248.2048.2649,600
1/2/201549.7850.2549.0549.2615,295
12/31/201450.1350.1349.5149.5115,547
12/30/201450.1050.1549.8750.027,398
12/29/201449.8750.2649.8750.185,474
12/26/201450.1750.2250.1050.1417,317
12/24/201450.1050.1249.8750.0718,654
12/23/201450.1750.4150.1750.4013,189
12/22/201449.8549.9749.7349.976,645
12/19/201449.5649.7549.5649.753,672
12/18/201449.3350.0149.1849.5513,115
12/17/201447.6748.5347.6548.467,749
12/16/201447.4048.1747.3647.576,706
12/15/201448.2148.2147.2947.639,382
12/12/201448.5748.5747.8347.8617,882
12/11/201448.8049.2548.8048.8714,107
12/10/201449.3549.3548.6848.796,854
12/9/201449.5049.7349.1449.7310,940
12/8/201450.0750.1349.5249.627,721
12/5/201450.0050.1949.9550.075,096
12/4/201449.7650.0249.7549.863,508
12/3/201449.4950.0549.4750.027,685
12/2/201449.0349.4649.0349.4322,121
12/1/201450.5550.5648.9849.0521,588
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center