$49.42 +0.28 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
8/28/201549.2549.4749.2549.424,875
8/27/201549.0549.6348.7849.149,656
8/26/201547.8748.3047.0948.283,774
8/25/201548.3548.5147.1247.1211,870
8/24/201548.6748.7935.5647.4342,292
8/21/201550.4650.4649.5249.6632,667
8/20/201551.4451.4450.7050.709,496
8/19/201551.7052.0751.4051.678,500
8/18/201552.2052.2052.0352.0315,524
8/17/201551.9052.2751.8652.209,515
8/14/201551.4951.9751.4951.957,214
8/13/201551.5251.8451.5251.6415,388
8/12/201551.1951.7350.8851.7110,133
8/11/201551.5751.7551.3551.5014,478
8/10/201551.6452.1951.6452.1318,040
8/7/201551.4351.5351.2251.463,731
8/6/201551.8051.8051.1851.456,099
8/5/201551.9452.0051.6351.74106,949
8/4/201551.6651.8951.5351.617,705
8/3/201551.9351.9351.4951.658,987
7/31/201552.0652.1451.8651.866,746
7/30/201551.5651.7251.5551.724,477
7/29/201551.1751.6251.1751.582,609
7/28/201550.5050.9750.4850.916,776
7/27/201550.7350.7350.4650.506,190
7/24/201551.1451.1450.7650.8711,860
7/23/201551.6451.6450.9751.0410,855
7/22/201551.4351.4551.3651.394,499
7/21/201551.4851.4851.1551.194,534
7/20/201551.6551.6551.4451.472,975
7/17/201551.7751.7751.3751.496,467
7/16/201551.9251.9251.7351.784,859
7/15/201551.6551.7951.4951.5215,382
7/14/201551.4851.7551.4851.664,400
7/13/201551.3951.5351.3451.535,465
7/10/201550.9151.1250.9151.126,825
7/9/201550.8751.1350.5350.6113,658
7/8/201550.8050.8750.3850.4917,794
7/7/201550.5251.2150.5051.216,446
7/6/201550.8351.1650.7750.9011,662
7/2/201551.0951.3751.0451.166,335
7/1/201551.0451.2850.9951.05114,378
6/30/201551.2251.2250.7550.887,747
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
  • 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!