$51.06 -0.44 (%) Claymore Tr Shs Guggenheim Mid-Cap Core ETF - NYSEARCA

Apr. 17, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZA historical data

Date Open High Low Close Volume
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
4/8/201551.3251.6151.3251.5812,123
4/7/201551.7351.7351.5251.573,133
4/6/201551.2051.8351.1851.6612,784
4/2/201550.8951.4850.8951.287,160
4/1/201551.2951.2950.8951.123,198
3/31/201551.0351.4151.0351.2512,165
3/30/201551.3351.5051.1551.3837,383
3/27/201550.7450.8050.6150.792,376
3/26/201550.5650.8550.3450.729,549
3/25/201551.5751.5750.8050.804,973
3/24/201551.3951.7251.3451.4410,931
3/23/201551.7551.8651.6651.6811,013
3/20/201551.3451.8751.3451.595,246
3/19/201551.4051.4151.1251.3010,817
3/18/201550.9951.7450.7551.596,616
3/17/201550.6551.0650.6550.9911,679
3/16/201550.5850.9950.5850.8412,549
3/13/201550.7450.7450.0750.2010,629
3/12/201550.4850.7650.4350.753,190
3/11/201550.1550.1549.9250.1110,564
3/10/201550.3950.3950.0150.0215,963
3/9/201550.4850.7550.4850.754,923
3/6/201551.5751.5750.2650.5111,472
3/5/201550.8851.0450.8251.045,465
3/4/201550.8851.0550.5450.9011,870
3/3/201551.1751.1750.9050.9613,412
3/2/201550.8151.3650.8151.3630,024
2/27/201550.9851.2350.9451.0411,794
2/26/201551.1851.3651.0351.039,404
2/25/201551.2151.4051.1151.339,061
2/24/201551.2551.3850.9951.3610,138
2/23/201551.0051.1650.9451.166,456
2/20/201551.0351.3450.6751.336,031
2/19/201550.7651.0450.7050.908,979
2/18/201550.8050.9250.7150.924,309
2/17/201550.9150.9150.5450.716,252
2/13/201550.7950.7950.5150.715,278
2/12/201550.2850.6850.2850.6812,775
2/11/201549.9250.0949.9250.088,060
2/10/201550.0850.1149.7250.116,365
2/9/201549.7249.8749.5449.7710,362
2/6/201550.2850.3049.7349.9010,653
2/5/201549.5750.0949.5749.9225,442
2/4/201549.3549.7249.2149.3763,128
2/3/201549.3349.5149.1949.515,615
2/2/201548.6148.8648.1648.8613,349
1/30/201548.3348.8748.1448.439,799
1/29/201548.3048.6648.2148.625,271
1/28/201549.1449.1448.2548.256,988
1/27/201548.6049.1248.5448.9613,503
1/26/201548.7249.1548.5549.0817,810
1/23/201549.2449.2448.6448.6421,752
1/22/201548.3549.1448.3049.1319,591
1/21/201547.6748.2947.6748.2523,030
1/20/201548.2548.3047.5947.888,015
1/16/201547.7148.1547.4448.1511,837
1/15/201548.0048.0047.4347.433,720
1/14/201547.5147.9347.3847.9316,428
1/13/201548.5748.8347.7948.229,687
1/12/201548.8048.8048.0648.247,792
1/9/201549.2249.2248.4148.6613,230
1/8/201548.3849.0548.3848.9612,750
1/6/201548.3848.4947.4947.7914,147
1/5/201549.0049.1248.2048.2649,600
1/2/201549.7850.2549.0549.2615,295
12/31/201450.1350.1349.5149.5115,547
12/30/201450.1050.1549.8750.027,398
12/29/201449.8750.2649.8750.185,474
12/26/201450.1750.2250.1050.1417,317
12/24/201450.1050.1249.8750.0718,654
12/23/201450.1750.4150.1750.4013,189
12/22/201449.8549.9749.7349.976,645
12/19/201449.5649.7549.5649.753,672
12/18/201449.3350.0149.1849.5513,115
12/17/201447.6748.5347.6548.467,749
12/16/201447.4048.1747.3647.576,706
12/15/201448.2148.2147.2947.639,382
12/12/201448.5748.5747.8347.8617,882
12/11/201448.8049.2548.8048.8714,107
12/10/201449.3549.3548.6848.796,854
12/9/201449.5049.7349.1449.7310,940
12/8/201450.0750.1349.5249.627,721
12/5/201450.0050.1949.9550.075,096
12/4/201449.7650.0249.7549.863,508
12/3/201449.4950.0549.4750.027,685
12/2/201449.0349.4649.0349.4322,121
12/1/201450.5550.5648.9849.0521,588
11/28/201449.8149.8149.7949.791,075
11/26/201450.2150.3050.1150.214,349
11/25/201450.3750.3850.1150.3015,472
11/24/201450.1650.3350.1150.325,815
11/21/201450.3950.5850.0450.2317,215
11/20/201449.5049.8249.4049.8210,531
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center