Guggenheim Mid-Cap Core $46.05

up +0.44


17/4/2014 06:40 PM  |  NYSEARCA : CZA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
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
4/3/201446.9946.9946.7246.883,510
4/2/201446.7346.9146.7346.862,432
4/1/201446.5946.6646.5146.665,277
3/31/201445.8646.3545.8646.35141,436
3/28/201445.6445.9845.6445.783,939
3/27/201445.7645.7645.4245.507,355
3/26/201446.3546.3545.7245.838,755
3/25/201446.2746.2745.8746.088,065
3/24/201445.8646.0045.8646.002,098
3/21/201446.6046.6246.1946.195,015
3/20/201445.9946.4045.9946.374,982
3/19/201446.4546.4546.0346.193,702
3/18/201446.0746.5946.0746.457,503
3/17/201446.0246.2645.9346.198,712
3/14/201445.7046.0145.5745.7611,406
3/13/201446.1846.1845.6245.724,505
3/12/201446.0346.1846.0346.184,513
3/11/201446.4946.5846.1746.228,844
3/10/201446.7046.7046.3546.549,808
3/7/201446.8146.8146.5846.617,449
3/6/201446.6546.7046.5946.6527,156
3/5/201446.5646.6146.4446.498,077
3/4/201446.3046.5745.8746.5157,524
3/3/201445.7346.0445.6845.8412,756
2/28/201446.0046.3246.0046.006,728
2/27/201445.7446.0145.7046.017,567
2/26/201445.6145.8445.5345.589,769
2/25/201445.4945.7345.4645.497,558
2/24/201445.4745.8545.4545.607,752
2/21/201445.5145.5145.3245.459,259
2/20/201445.1645.4445.1645.435,805
2/19/201445.2945.6145.0145.017,728
2/18/201445.5245.5245.2945.4712,726
2/14/201445.3545.4145.2745.273,935
2/13/201444.6545.2344.6545.1410,019
2/12/201444.8145.0044.8144.876,520
2/11/201444.3744.7744.3044.706,052
2/10/201444.0844.3344.0744.319,441
2/7/201443.9344.1543.8844.137,561
2/6/201443.3143.5643.3143.555,782
2/5/201443.2143.2942.9043.2211,719
2/4/201443.0143.3342.3443.2618,989
2/3/201444.0044.0842.8842.9823,075
1/31/201444.2644.3443.8344.10172,925
1/30/201444.7044.7044.0444.407,352
1/29/201444.0144.2143.5944.046,098
1/28/201443.8644.3243.2844.1813,925
1/27/201444.1944.6243.5743.8241,246
1/24/201444.9744.9844.2044.2021,494
1/23/201445.4945.4945.1045.2812,259
1/22/201445.5745.7445.4645.698,522
1/21/201445.5245.5445.2345.5111,656
1/17/201445.5045.5745.3445.3414,035
1/16/201445.4245.6345.4245.5012,598
1/15/201445.4745.6345.4745.6311,496
1/14/201445.1245.3445.1245.2822,884
1/13/201445.4245.4944.8144.9919,591
1/10/201445.2945.3545.1545.3119,156
1/9/201445.1045.1444.8745.1214,399
1/8/201445.0745.1244.8544.8930,090
1/7/201444.9745.1644.9545.039,036
1/6/201445.2845.2844.8044.835,695
1/3/201445.0745.2144.9645.1119,589
1/2/201445.3745.3744.7845.0111,531
12/31/201345.4545.5645.3145.4012,074
12/30/201345.1845.3745.1845.296,303
12/27/201346.0046.0045.1745.185,912
12/26/201345.3545.3545.1345.239,932
12/24/201345.0545.2445.0245.172,444
12/23/201345.4845.4845.2045.309,092
12/20/201344.7645.2544.7645.208,804
12/19/201344.8544.8544.7144.843,565
12/18/201344.4944.9444.1444.909,105
12/17/201344.3644.4644.2344.466,736
12/16/201344.4244.9944.4244.5515,357
12/13/201344.1444.2644.0344.263,187
12/12/201344.0444.1443.9144.1110,938
12/11/201344.7544.7543.9144.029,419
12/10/201344.7944.9844.6944.7011,807
12/9/201345.0745.0744.2944.878,268
12/6/201345.0045.0044.6244.848,372
12/5/201344.2244.4444.2144.317,383
12/4/201344.3044.5544.1644.446,220
12/3/201344.4944.6844.2944.454,190
12/2/201344.7944.9744.5944.654,376
11/29/201344.8544.8744.7144.715,073
11/27/201344.6944.8344.5144.818,768
11/26/201344.6544.7944.6044.718,481
11/25/201344.6844.7344.5944.6110,166
11/22/201344.5444.7444.5444.725,500
Trading Center