$50.71 +0.71 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF -

Jun. 30, 2016 | 03:17 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
6/29/201649.7050.0749.6050.004,663
6/28/201648.7949.1948.6349.1212,504
6/27/201649.1949.1948.0548.229,094
6/24/201650.1450.6449.8649.9410,147
6/23/201651.8052.0051.8051.958,104
6/22/201651.6351.6351.3051.309,770
6/21/201651.4051.4951.2251.333,237
6/20/201651.3151.5851.2251.229,065
6/17/201650.8750.8750.6550.815,099
6/16/201650.5650.7050.1050.7010,374
6/15/201650.5750.9850.5750.904,208
6/14/201650.9050.9050.4250.578,684
6/13/201651.3451.3450.9750.972,599
6/10/201651.5551.5551.2051.262,723
6/9/201651.8552.0451.8552.021,572
6/8/201652.0252.1852.0252.083,352
6/7/201651.9952.0851.9152.003,326
6/6/201651.6951.8951.6951.763,808
6/3/201651.7451.7451.1751.516,033
6/2/201651.3251.8051.3251.723,980
6/1/201651.1351.5751.1351.573,724
5/31/201651.5951.5951.1751.174,415
5/27/201650.9951.2050.9951.204,702
5/26/201650.8951.0150.8850.961,433
5/25/201651.1151.1750.9751.048,794
5/24/201650.7350.7850.5950.783,414
5/23/201650.2750.2749.9850.074,286
5/20/201650.1650.1849.9750.033,185
5/19/201649.3849.7049.3849.628,601
5/18/201650.0750.1849.6549.926,630
5/17/201650.0050.2149.7449.835,196
5/16/201649.6950.3249.6950.213,439
5/13/201650.1350.1349.5749.603,547
5/12/201649.8550.1649.8049.997,183
5/11/201650.3050.3049.9450.066,721
5/10/201649.9550.3349.9550.276,357
5/9/201649.6449.8749.6049.872,967
5/6/201649.4849.6849.3249.683,167
5/5/201649.7249.8149.4449.52107,321
5/4/201649.4849.6349.3049.5722,206
5/3/201649.6049.7849.4249.726,531
5/2/201649.9850.3449.9650.324,018
4/29/201650.1650.1649.6050.007,183
4/28/201650.5450.7550.2550.303,106
4/27/201650.3150.6150.2650.613,447
4/26/201650.2150.2750.1050.162,779
4/25/201650.0250.1849.7949.836,140
4/22/201650.0050.3250.0050.184,237
4/21/201650.3250.4049.9149.9112,250
4/20/201650.1250.4149.9350.2221,758
4/19/201649.9050.1349.8850.053,272
4/18/201649.1849.7249.1849.634,057
4/15/201649.4549.5649.4549.484,031
4/14/201649.3849.5049.2949.464,751
4/13/201648.9549.4248.9549.425,440
4/12/201648.2948.8848.2948.7018,865
4/11/201648.5848.5848.2948.296,838
4/8/201648.0948.3247.9948.077,942
4/7/201648.1748.2047.6747.716,635
4/6/201647.9848.4147.9848.412,960
4/5/201648.1548.2548.1048.195,452
4/4/201649.0349.0948.7048.76101,495
4/1/201648.5649.0848.5649.082,387
3/31/201648.9649.0148.7948.834,240
3/30/201648.9549.0148.7748.962,388
3/29/201648.1048.7448.1048.743,239
3/28/201648.0648.2148.0448.103,459
3/24/201647.7447.9347.6947.937,257
3/23/201648.1948.2648.1348.142,295
3/22/201648.3448.6448.1748.478,362
3/21/201648.4048.5748.3848.507,487
3/18/201648.2748.5948.2748.584,413
3/17/201647.7548.3647.7348.303,577
3/16/201647.1047.7747.1047.775,059
3/15/201647.2147.2947.0547.194,282
3/14/201647.3847.6047.3847.602,168
3/11/201647.2047.5947.2047.594,547
3/10/201646.8646.8646.4046.482,737
3/9/201646.7946.9146.7046.906,650
3/8/201646.7546.8346.6846.681,436
3/7/201646.8947.4646.8947.254,839
3/4/201646.9447.3746.9447.1844,390
3/3/201646.5946.9046.5946.902,425
3/2/201646.2946.5346.2246.536,316
3/1/201645.5946.0145.5045.972,948
2/29/201645.6945.7645.3245.321,471
2/26/201645.8245.8245.5045.523,163
2/25/201645.0145.3044.9445.301,966
2/24/201644.3244.9444.0144.944,100
2/23/201644.5344.7144.4644.535,494
2/22/201644.7344.7944.6544.792,203
2/19/201643.8844.1043.8844.0012,710
2/18/201644.4144.4144.0844.0811,717
2/17/201644.0444.3344.0444.1911,584
2/16/201642.9143.4542.8743.434,793
2/12/201642.0042.7142.0042.576,052
2/11/201641.9241.9241.2641.8123,783
2/10/201642.5042.8342.4842.816,301
2/9/201641.9642.5041.9642.2711,234
2/8/201643.1143.1142.1142.3610,961
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center