$42.57 +0.76 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
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
12/9/201548.4849.0048.1148.526,335
12/8/201548.4348.7548.4348.507,135
12/7/201549.2649.2648.6248.787,554
12/4/201548.9649.4048.9649.375,331
12/3/201549.6549.6548.8048.915,032
12/2/201549.8649.8649.3549.471,714
12/1/201550.0450.0649.9150.042,086
11/30/201550.0750.0749.8049.9211,636
11/27/201549.8750.0149.8549.951,956
11/25/201550.0750.0749.8649.9725,198
11/24/201549.6049.8349.3649.814,760
11/23/201549.6850.0149.6549.745,007
11/20/201549.5949.6849.5849.672,198
11/19/201549.6249.7749.5449.6255,661
11/18/201549.0649.5549.0349.527,905
11/17/201548.8849.3448.8148.8714,282
11/16/201548.2948.8948.2948.894,160
11/13/201548.8748.8748.3648.475,198
11/12/201549.3249.3748.8748.876,168
11/11/201549.8649.9149.6049.653,257
11/10/201549.6849.8849.4949.775,181
11/9/201550.0950.2149.4049.649,729
11/6/201550.5050.5050.0450.225,194
11/5/201550.3450.5250.2450.445,374
11/4/201550.5450.5450.3150.311,089
11/3/201550.2750.6150.2750.595,644
10/30/201550.1950.2549.9650.004,531
10/29/201550.1750.1849.8450.086,137
10/28/201549.5050.0249.5050.026,789
10/27/201549.4149.4249.1649.426,504
10/26/201549.8649.8749.6949.764,316
10/23/201549.8350.0349.7749.865,029
10/22/201549.5249.7549.5049.584,743
10/21/201549.8849.8849.3649.438,948
10/20/201549.8249.9949.7349.962,518
10/19/201549.8849.9149.6249.8123,385
10/16/201549.7649.9149.5449.917,949
10/15/201549.4149.5849.1549.586,944
10/14/201549.5149.5149.2449.24966
10/13/201549.6149.9549.3549.354,685
10/12/201549.7649.9449.7649.896,552
10/9/201549.9049.9849.7849.876,585
10/8/201549.0849.7649.0549.7610,869
10/7/201548.7549.1548.7249.1112,215
10/6/201548.8648.9248.4948.633,719
10/5/201548.1048.8348.1048.7012,746
10/2/201546.9447.5346.7247.533,032
10/1/201547.2547.3746.8447.335,540
9/30/201546.7047.1846.7047.185,333
9/29/201546.4946.6046.2046.214,805
9/28/201547.4247.4246.3546.355,598
9/25/201547.8547.9347.4447.511,834
9/24/201547.5047.6347.2247.632,731
9/23/201548.2248.2247.7447.834,769
9/22/201548.3448.3947.8748.1214,553
9/21/201549.0349.0348.6248.858,860
9/18/201548.8348.9648.5248.525,995
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center