Claymore Tr Shs Guggenheim Mid-Cap Core ETF $50.04

up +0.22


29/8/2014 04:00 PM  |  NYSEARCA : CZA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
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
7/9/201448.4448.6248.4448.616,374
7/8/201448.5548.6048.3348.456,498
7/7/201449.0549.0548.6348.724,827
7/3/201449.0349.1248.9649.0412,144
7/2/201449.0549.0548.7148.7321,667
7/1/201448.6949.1548.6949.0513,504
6/30/201448.5348.6248.4848.581,431
6/27/201448.3248.4848.3248.482,852
6/26/201448.5048.5048.1148.274,097
6/25/201448.0448.3548.0048.343,918
6/24/201448.3548.6148.2048.203,952
6/20/201448.4448.4648.3548.456,429
6/19/201448.4048.4048.2248.2814,015
6/18/201448.0348.2547.9648.259,824
6/17/201447.8948.1847.8048.095,838
6/16/201447.8347.9447.7747.787,184
6/13/201447.9248.0247.7147.833,926
6/12/201448.3648.3647.7047.7815,664
6/11/201448.6948.6948.0448.085,275
6/10/201448.5748.5748.3048.424,824
6/9/201448.5348.6348.4548.485,525
6/6/201448.3348.3548.2948.343,300
6/5/201447.9248.0847.7148.054,494
6/4/201447.4647.7647.4647.747,685
6/3/201447.3547.6647.3547.623,731
6/2/201447.2847.5547.2847.551,715
5/30/201447.2147.5547.2147.407,415
5/29/201447.1347.3047.1247.309,877
5/28/201447.0847.2847.0847.253,117
5/27/201447.0047.3147.0047.196,500
5/23/201446.7646.9046.6946.907,954
5/22/201446.4546.7246.4546.684,548
5/21/201446.4646.5446.3646.524,892
5/20/201446.5446.5446.1446.214,793
5/19/201446.1746.6746.1646.654,399
5/16/201446.1446.3346.0946.332,969
5/15/201446.3646.4246.0146.179,977
5/13/201447.2247.2247.0047.005,194
5/12/201446.9347.1346.9347.127,666
5/8/201446.6346.9846.5046.5015,904
5/7/201446.3546.5746.1846.573,445
5/6/201446.7846.7846.3746.428,125
5/5/201446.5546.7546.2946.755,157
5/2/201446.5946.8746.5946.647,211
5/1/201446.3646.5846.2146.436,322
4/30/201446.0446.2845.7746.2868,682
4/29/201446.0946.0945.9346.019,494
4/28/201446.0946.0945.4045.9218,945
4/25/201446.3146.3145.9045.933,482
4/24/201446.7046.7346.1146.317,892
4/23/201446.5446.5446.3046.4411,927
4/22/201446.1846.3946.0146.394,901
4/21/201445.1346.5345.1345.966,327
4/17/201445.6446.0545.5946.0512,189
4/16/201445.5045.6645.4545.612,640
4/15/201445.0945.2744.6145.165,294
4/14/201444.8845.0444.7844.784,536
4/11/201444.9844.9944.5144.718,100
4/10/201446.1146.1145.1945.2010,133
4/9/201445.8146.0345.6445.9811,637
4/8/201445.4245.7045.3245.624,677
4/7/201446.0746.0745.3745.5432,213
4/4/201447.1147.2046.1946.229,634
Trading Center