Guggenheim Mid-Cap Core ETF Historical Stock Prices

(ETF)
CZA 
$47.5
*  
0.792
1.64%
Get CZA Alerts
*Delayed - data as of Oct. 1, 2014 15:31 ET  -  Find a broker to begin trading CZA now


Community Rating:
View:    CZA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:31  47.50  48.05  47.47  47.50 5,830
09/30/2014 48.56 48.68 48.27 48.292 5,659
09/29/2014 48.062 48.6 48.062 48.59 60,466
09/26/2014 48.5 48.71 48.36 48.64 5,962
09/25/2014 48.81 48.88 48.28 48.3686 13,426
09/24/2014 48.7 49.079 48.3 49.0001 6,068
09/23/2014 49 49.11 48.786 48.8501 4,565
09/22/2014 49.56 49.65 49.1201 49.18 5,109
09/19/2014 49.96 50.1 49.727 49.789 8,950
09/18/2014 49.71 49.97 49.71 49.93 11,677
09/17/2014 49.67 49.86 49.57 49.655 6,029
09/16/2014 49.37 49.6601 49.22 49.59 6,047
09/15/2014 49.58 49.58 49.33 49.34 14,649
09/12/2014 49.83 50 49.5601 49.64 10,236
09/11/2014 49.65 49.91 49.65 49.88 3,810
09/10/2014 49.84 49.929 49.621 49.9168 3,411
09/09/2014 49.7866 49.8201 49.65 49.75 11,421
09/08/2014 50.21 50.21 49.9015 50.0442 8,488
09/05/2014 50.14 50.14 49.9 50.1 5,147
09/04/2014 50.3 50.32 49.91 49.99 7,542
09/03/2014 50.33 50.33 50.05 50.06 26,196
09/02/2014 50.24 50.36 50 50.1699 15,820
08/29/2014 49.89 50.04 49.75 50.04 3,913
08/28/2014 49.5131 49.8213 49.5131 49.8191 3,880
08/27/2014 49.96 49.96 49.7902 49.8086 3,529
08/26/2014 49.96 50.06 49.75 49.96 35,975
08/25/2014 49.7 49.823 49.7 49.7401 1,952
08/22/2014 49.4501 49.6 49.41 49.474 5,081
08/21/2014 49.32 49.634 49.29 49.6125 4,916
08/20/2014 49.23 49.41 49.1721 49.3643 4,956
08/19/2014 49.28 49.28 49.04 49.21 36,375
08/18/2014 48.71 49.07 48.71 49.006 4,328
08/15/2014 48.8 48.925 48.2801 48.46 8,251
08/14/2014 48.53 48.6169 48.38 48.5086 11,932
08/13/2014 47.96 48.35 47.96 48.35 3,524
08/12/2014 47.8101 47.98 47.7501 47.874 5,620
08/11/2014 47.92 48.0899 47.88 47.8886 5,490
08/08/2014 47.06 47.486 46.69 47.48 11,597
08/07/2014 47.35 47.57 46.977 46.9874 5,557
08/06/2014 47.09 47.3614 47.09 47.2666 4,637
08/05/2014 47.4 47.6599 47.2052 47.2052 6,173
08/04/2014 47.41 47.66 47.31 47.66 7,993
08/01/2014 47.53 47.63 47.09 47.3338 27,786
07/31/2014 48.31 48.31 47.5098 47.54 7,472
07/30/2014 48.51 48.51 48.25 48.42 4,762
07/29/2014 48.86 48.86 48.4201 48.4201 4,670
07/28/2014 48.76 48.91 48.581 48.7701 7,513
07/25/2014 48.75 48.9 48.75 48.87 2,058
07/24/2014 48.94 49.0699 48.94 48.9902 5,064
07/23/2014 48.91 48.93 48.72 48.844 7,733
07/22/2014 48.64 48.87 48.64 48.7901 2,244
07/21/2014 48.4 48.472 48.27 48.45 3,676
07/18/2014 48.21 48.558 48.1892 48.55 6,976
07/17/2014 48.28 48.52 47.962 47.962 13,701
07/16/2014 48.55 48.76 48.3964 48.46 6,438
07/15/2014 48.54 48.59 48.3 48.456 5,550
07/14/2014 48.63 48.73 48.4601 48.5032 4,825
07/11/2014 48.39 48.39 48.1324 48.3601 4,584
07/10/2014 48.01 48.46 48 48.38 5,767
07/09/2014 48.44 48.62 48.44 48.61 6,374
07/08/2014 48.55 48.6 48.33 48.4467 6,498
07/07/2014 49.05 49.05 48.63 48.724 4,827
07/03/2014 49.03 49.12 48.956 49.0372 12,144
07/02/2014 49.05 49.05 48.71 48.73 21,667
07/01/2014 48.69 49.15 48.69 49.05 13,504
06/30/2014 48.534 48.618 48.48 48.5799 1,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?