$49.52 -0.05 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF -

May. 5, 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
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
2/5/201644.4444.4443.5943.597,237
2/4/201644.6844.6844.3144.475,904
2/3/201644.2144.2143.4544.032,564
2/2/201644.1644.1643.7243.8810,392
2/1/201644.4945.0244.4944.9111,393
1/29/201643.9544.7543.9544.7512,152
1/28/201644.0644.0643.5643.815,281
1/27/201644.0544.4643.6643.815,517
1/26/201643.7044.3043.7044.3015,298
1/25/201644.1544.1543.5443.564,161
1/22/201643.9144.1843.8144.156,770
1/21/201643.3343.8343.1043.167,096
1/20/201643.2543.5342.0843.0336,001
1/19/201644.3344.3343.4443.737,034
1/15/201643.6743.9043.3043.7739,759
1/14/201644.4144.8543.9344.5512,240
1/13/201645.3745.3744.0144.164,692
1/12/201645.3045.3644.6645.1611,750
1/11/201645.3245.3244.5445.0310,617
1/8/201645.7545.7845.1845.1812,922
1/7/201646.0846.2245.6145.6112,247
1/6/201646.8746.9846.7046.824,550
1/5/201647.4747.5347.2847.522,139
1/4/201647.3547.3746.8447.378,641
12/31/201548.1648.3047.8047.9111,029
12/30/201548.3248.3748.1148.247,099
12/29/201548.5548.5548.2148.407,245
12/28/201547.9748.0047.6447.973,028
12/24/201548.0748.3348.0748.262,053
12/23/201548.2848.8648.2748.8012,827
12/22/201547.7148.2147.5348.0417,542
12/21/201547.4647.5847.1947.5114,169
12/18/201547.6847.7347.1747.3317,217
12/17/201548.2748.2747.7547.889,655
12/16/201547.8148.5747.8148.548,430
12/15/201547.6947.8147.4247.638,143
12/14/201547.3047.4646.5746.9129,432
12/11/201548.2448.2447.3147.315,503
12/10/201548.5448.6948.3548.405,677
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center