GUGGENHEIM MID-CAP CORE $40.79

up +0.12


21/5/2013 09:21 AM  |  NYSEARCA : CZA  |  Industries :
Type:

CZA historical data

Date Open High Low Close Volume
5/20/2013 40.68 40.80 40.66 40.67 72
5/17/2013 40.46 40.68 40.46 40.64 68
5/16/2013 40.69 40.74 40.38 40.40 88
5/15/2013 40.21 40.72 40.21 40.65 99
5/14/2013 40.02 40.37 40.02 40.35 139
5/13/2013 40.01 40.12 39.92 40.03 149
5/10/2013 39.99 40.42 39.50 40.08 49
5/9/2013 39.99 40.10 39.83 39.83 111
5/8/2013 39.74 39.96 39.73 39.96 96
5/7/2013 39.59 39.80 39.40 39.79 229
5/6/2013 39.46 39.53 39.36 39.44 115
5/3/2013 39.36 39.43 39.16 39.32 89
5/2/2013 38.85 39.04 38.79 38.96 153
5/1/2013 39.03 39.10 38.80 38.80 62
4/30/2013 38.77 39.06 38.72 39.06 266
4/29/2013 38.80 38.80 38.60 38.65 105
4/26/2013 38.70 38.78 38.42 38.49 63
4/25/2013 38.70 38.91 38.65 38.74 197
4/24/2013 38.45 38.60 38.43 38.56 105
4/23/2013 38.14 38.39 38.14 38.31 111
4/22/2013 38.00 38.43 37.72 38.02 115
4/19/2013 37.68 37.90 37.54 37.90 60
4/18/2013 37.93 37.93 37.45 37.55 86
4/17/2013 38.13 38.13 37.56 37.84 148
4/16/2013 37.98 38.27 37.98 38.21 107
4/15/2013 38.65 38.65 37.76 37.90 204
4/12/2013 39.00 39.00 38.60 38.76 60
4/11/2013 38.94 39.00 38.91 38.98 50
4/10/2013 38.46 38.77 38.27 38.72 121
4/9/2013 38.39 38.53 38.17 38.36 100
4/8/2013 38.20 38.45 37.92 38.24 244
4/5/2013 38.35 38.35 37.51 37.98 143
4/4/2013 38.04 38.42 37.97 38.42 182
4/3/2013 38.47 38.48 37.89 37.89 57
4/2/2013 38.66 38.68 38.37 38.44 102
4/1/2013 38.66 38.75 38.31 38.41 63
3/28/2013 38.50 38.74 38.40 38.73 159
3/27/2013 38.16 38.43 38.03 38.40 112
3/26/2013 38.30 38.35 38.20 38.33 271
3/25/2013 38.39 38.48 38.08 38.10 245
3/22/2013 38.18 38.24 37.86 38.13 59
3/21/2013 38.07 38.26 38.00 38.05 269
3/20/2013 38.10 38.30 38.09 38.25 96
3/19/2013 38.10 38.10 37.72 37.88 112
3/18/2013 37.90 38.13 37.88 37.99 176
3/15/2013 38.17 38.23 38.05 38.20 93
3/14/2013 38.13 38.24 38.11 38.22 133
3/13/2013 37.95 38.04 37.89 37.95 113
3/12/2013 37.96 38.00 37.77 37.80 24
3/11/2013 37.85 37.98 37.77 37.96 72
3/8/2013 37.84 37.88 37.68 37.85 135
3/7/2013 37.61 37.75 37.61 37.68 232
3/6/2013 37.73 38.02 37.58 37.62 152
3/5/2013 37.44 37.67 37.44 37.60 138
3/4/2013 37.04 37.24 37.01 37.24 69
3/1/2013 36.96 37.17 36.74 37.11 120
2/28/2013 37.05 37.26 37.05 37.07 64
2/27/2013 36.73 37.14 36.73 37.10 37
2/26/2013 36.66 36.70 36.31 36.61 59
2/25/2013 37.29 37.29 36.46 36.47 83
2/22/2013 36.88 37.06 36.88 37.06 91
2/21/2013 37.04 37.21 36.54 36.71 623
2/20/2013 37.58 37.58 37.07 37.08 437
2/19/2013 37.35 37.53 37.35 37.45 96
2/15/2013 37.43 37.50 37.26 37.38 141
2/14/2013 37.32 37.44 37.30 37.40 166
2/13/2013 37.32 37.37 37.21 37.23 74
2/12/2013 37.12 37.21 37.07 37.19 129
2/11/2013 37.55 37.55 37.00 37.07 112
2/8/2013 37.02 37.12 36.99 37.05 104
2/7/2013 37.15 37.15 36.62 36.76 170
2/6/2013 36.59 36.81 36.57 36.81 113
2/5/2013 36.58 36.67 36.51 36.64 379
2/4/2013 36.56 36.58 36.38 36.42 58
2/1/2013 36.49 36.72 36.49 36.66 31
1/31/2013 36.22 36.42 36.11 36.27 116
1/30/2013 36.28 36.41 36.22 36.22 44
1/29/2013 36.12 36.27 36.04 36.27 58
1/28/2013 36.20 36.20 35.93 36.08 70
1/25/2013 36.03 36.11 35.85 36.11 444
1/24/2013 36.00 36.04 35.86 35.95 156
1/23/2013 36.23 36.23 35.77 35.81 208
1/22/2013 35.58 35.87 35.58 35.87 79
1/18/2013 35.37 35.52 35.37 35.49 54
1/17/2013 35.30 35.45 35.29 35.42 21
1/16/2013 35.14 35.16 35.06 35.10 61
1/15/2013 34.90 35.18 34.90 35.17 56
1/14/2013 35.00 35.21 34.94 35.02 54
1/11/2013 35.37 35.37 34.96 35.04 107
1/10/2013 34.99 35.04 34.88 35.03 56
1/9/2013 34.75 34.78 34.69 34.78 40
1/8/2013 34.73 34.73 34.55 34.55 15
1/7/2013 34.78 34.78 34.67 34.71 135
1/4/2013 34.74 34.86 34.72 34.83 291
1/3/2013 34.68 34.82 34.56 34.56 65
1/2/2013 34.55 34.63 34.40 34.63 223
12/31/2012 33.31 33.77 33.26 33.75 141
12/28/2012 34.24 34.24 33.37 33.37 142
12/27/2012 33.63 33.63 33.38 33.58 47
12/26/2012 33.91 33.91 33.60 33.60 52
Marketplace
Trading Center