$50.78 -0.99 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Jun. 29, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
6/29/201551.2251.4650.7250.7814,084
6/26/201551.7251.8851.6551.774,824
6/25/201551.7751.8951.6451.678,343
6/24/201552.0952.1051.7751.895,329
6/23/201552.2452.2852.1052.103,638
6/22/201552.2852.3152.1952.194,638
6/19/201551.9652.2151.8952.215,184
6/18/201551.8052.0251.7952.022,635
6/17/201551.5051.6951.3551.6315,345
6/16/201551.3051.6151.2051.407,194
6/15/201550.9451.1650.7351.024,124
6/12/201551.4251.4751.2951.453,385
6/11/201551.5451.5651.4651.564,737
6/10/201551.0251.5051.0251.416,687
6/9/201550.9650.9650.5750.713,148
6/8/201551.0551.0750.8550.964,215
6/5/201551.0251.1050.9851.077,534
6/4/201551.4151.4151.0051.045,348
6/3/201551.3351.5151.3351.493,351
6/2/201551.3151.3751.0651.285,906
6/1/201551.1751.5551.1751.40113,472
5/29/201551.5051.5551.1651.268,836
5/28/201551.7851.7851.5451.743,027
5/27/201551.4151.8051.4151.665,104
5/26/201551.7851.7851.1551.345,957
5/22/201551.8151.9051.7051.853,945
5/21/201551.8351.9551.6951.694,881
5/20/201551.9752.0451.8551.852,355
5/19/201551.9652.0751.8051.985,194
5/18/201551.5452.0051.5451.954,204
5/15/201551.4451.6551.4351.487,139
5/14/201551.2551.5851.2051.494,173
5/13/201551.0051.1750.9250.925,162
5/12/201550.8850.9450.6650.822,761
5/11/201551.2251.2850.9951.095,067
5/8/201551.0051.3651.0051.267,896
5/7/201550.5250.8450.4450.673,073
5/6/201550.7450.7450.4150.485,858
5/5/201551.1851.2350.6950.699,736
5/4/201551.1051.4251.1051.2214,162
5/1/201550.9051.1550.8151.069,424
4/30/201551.0351.1250.5450.686,842
4/29/201551.3151.3551.1451.353,767
4/28/201551.1451.3850.9551.3128,672
4/27/201551.8351.8351.1151.199,475
4/24/201551.6551.6551.4151.576,763
4/23/201551.4751.8451.4751.777,324
4/22/201551.2551.5351.2151.5375,325
4/21/201551.6451.6451.2251.2925,651
4/20/201551.2851.4651.2051.4521,805
4/17/201551.4551.4550.7751.0616,249
4/16/201551.4851.5751.1751.507,214
4/15/201551.5051.6851.4451.497,389
4/14/201551.3451.3451.0151.233,721
4/13/201551.4251.5651.2551.3970,958
4/10/201551.3851.5451.3851.543,947
4/9/201551.6251.6251.2351.487,662
4/8/201551.3251.6151.3251.5812,123
4/7/201551.7351.7351.5251.573,133
4/6/201551.2051.8351.1851.6612,784
4/2/201550.8951.4850.8951.287,160
4/1/201551.2951.2950.8951.123,198
3/31/201551.0351.4151.0351.2512,165
3/30/201551.3351.5051.1551.3837,383
3/27/201550.7450.8050.6150.792,376
3/26/201550.5650.8550.3450.729,549
3/25/201551.5751.5750.8050.804,973
3/24/201551.3951.7251.3451.4410,931
3/23/201551.7551.8651.6651.6811,013
3/20/201551.3451.8751.3451.595,246
3/19/201551.4051.4151.1251.3010,817
3/18/201550.9951.7450.7551.596,616
3/17/201550.6551.0650.6550.9911,679
3/16/201550.5850.9950.5850.8412,549
3/13/201550.7450.7450.0750.2010,629
3/12/201550.4850.7650.4350.753,190
3/11/201550.1550.1549.9250.1110,564
3/10/201550.3950.3950.0150.0215,963
3/9/201550.4850.7550.4850.754,923
3/6/201551.5751.5750.2650.5111,472
3/5/201550.8851.0450.8251.045,465
3/4/201550.8851.0550.5450.9011,870
3/3/201551.1751.1750.9050.9613,412
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!