$52.94 -0.11 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF -

Aug. 31, 2016 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
8/31/201653.1553.1552.7952.947,642
8/30/201653.1453.1452.8853.055,633
8/29/201652.9353.0652.8752.947,194
8/26/201652.6753.0252.3552.502,047
8/25/201652.7652.7652.6152.637,432
8/24/201652.6952.7852.5252.546,169
8/23/201652.9252.9752.8052.819,722
8/22/201652.5752.6652.4652.594,442
8/19/201652.8552.8552.4652.625,701
8/18/201652.5252.6852.5252.573,748
8/17/201652.4452.5552.2752.463,932
8/16/201652.8152.8152.6152.614,512
8/15/201652.6653.0652.6652.944,879
8/12/201652.7652.8952.6552.694,594
8/11/201652.8752.8752.7552.803,329
8/10/201652.7352.7652.5852.695,238
8/9/201652.8152.8152.7052.732,778
8/8/201652.7552.8952.7252.766,008
8/5/201652.5752.7752.5752.755,644
8/4/201652.4352.5252.3252.322,581
8/3/201652.0152.3352.0152.304,279
8/2/201652.5752.5752.0252.081,479
8/1/201652.7552.7852.6052.626,275
7/29/201652.7752.8052.3952.705,933
7/28/201652.3852.8052.3852.773,334
7/27/201653.0253.0252.4052.594,157
7/26/201652.6552.9952.6552.995,045
7/25/201652.8252.8252.5452.725,372
7/22/201652.4952.8352.4052.792,583
7/21/201652.3852.6152.2752.355,609
7/20/201652.3552.5352.3552.502,393
7/19/201651.9952.3051.9952.306,831
7/18/201652.1052.3352.0752.335,158
7/15/201652.1152.3351.9852.177,103
7/14/201652.2652.2952.0952.1011,158
7/13/201652.0952.0951.8251.937,990
7/12/201651.9952.1151.9152.005,806
7/11/201651.5851.7351.5451.675,512
7/8/201650.8551.3450.8551.344,453
7/7/201650.6650.7650.2650.455,099
7/6/201650.0950.4950.0950.493,638
7/5/201650.6050.6050.1350.333,793
7/1/201650.8851.1450.8450.893,756
6/30/201650.0250.7649.9450.715,483
6/29/201649.7050.0749.6050.004,663
6/28/201648.7949.1948.6349.1212,504
6/27/201649.1949.1948.0548.229,094
6/24/201650.1450.6449.8649.9410,147
6/23/201651.8052.0051.8051.958,104
6/22/201651.6351.6351.3051.309,770
6/21/201651.4051.4951.2251.333,237
6/20/201651.3151.5851.2251.229,065
6/17/201650.8750.8750.6550.815,099
6/16/201650.5650.7050.1050.7010,374
6/15/201650.5750.9850.5750.904,208
6/14/201650.9050.9050.4250.578,684
6/13/201651.3451.3450.9750.972,599
6/10/201651.5551.5551.2051.262,723
6/9/201651.8552.0451.8552.021,572
6/8/201652.0252.1852.0252.083,352
6/7/201651.9952.0851.9152.003,326
6/6/201651.6951.8951.6951.763,808
6/3/201651.7451.7451.1751.516,033
6/2/201651.3251.8051.3251.723,980
6/1/201651.1351.5751.1351.573,724
5/31/201651.5951.5951.1751.174,415
5/27/201650.9951.2050.9951.204,702
5/26/201650.8951.0150.8850.961,433
5/25/201651.1151.1750.9751.048,794
5/24/201650.7350.7850.5950.783,414
5/23/201650.2750.2749.9850.074,286
5/20/201650.1650.1849.9750.033,185
5/19/201649.3849.7049.3849.628,601
5/18/201650.0750.1849.6549.926,630
5/17/201650.0050.2149.7449.835,196
5/16/201649.6950.3249.6950.213,439
5/13/201650.1350.1349.5749.603,547
5/12/201649.8550.1649.8049.997,183
5/11/201650.3050.3049.9450.066,721
5/10/201649.9550.3349.9550.276,357
5/9/201649.6449.8749.6049.872,967
5/6/201649.4849.6849.3249.683,167
5/5/201649.7249.8149.4449.52107,321
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center