Guggenheim Mid-Cap Core ETF Historical Stock Prices

(ETF)
CZA 
$50.3
*  
0.02
0.04%
Get CZA Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CZA now


Community Rating:
View:    CZA After Hours
 
 
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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  50.38  50.38  50.11  50.30 15,472
11/24/2014 50.16 50.329 50.1054 50.32 5,815
11/21/2014 50.39 50.58 50.04 50.23 17,215
11/20/2014 49.5 49.82 49.4 49.82 10,531
11/19/2014 49.83 49.83 49.4 49.65 16,091
11/18/2014 49.63 49.92 49.63 49.71 14,823
11/17/2014 49.33 49.53 49.2801 49.429 7,225
11/14/2014 49.34 49.58 49.34 49.4 6,016
11/13/2014 49.5 49.5599 49.348 49.4884 6,284
11/12/2014 49.49 49.65 49.45 49.65 6,501
11/11/2014 49.6 49.61 49.43 49.57 31,682
11/10/2014 49.49 49.69 49.412 49.509 9,132
11/07/2014 49.5 49.578 49.241 49.488 9,467
11/06/2014 49.42 49.44 49.19 49.3601 6,919
11/05/2014 49.47 49.47 49.0201 49.39 20,868
11/04/2014 48.95 49.06 48.81 49.022 15,016
11/03/2014 49.69 49.69 49.27 49.37 6,280
10/31/2014 49.25 49.4499 49.25 49.39 8,756
10/30/2014 48.67 48.862 48.54 48.71 3,686
10/29/2014 48.94 49.01 48.4 48.71 14,541
10/28/2014 48.12 48.69 48.0701 48.64 11,981
10/27/2014 48.15 48.15 47.5669 47.85 9,733
10/24/2014 47.97 48.12 47.624 48.12 15,787
10/23/2014 47.63 47.98 47.63 47.81 19,214
10/22/2014 47.711 47.81 47.21 47.25 12,131
10/21/2014 47 47.7099 47 47.7 13,610
10/20/2014 46.03 46.555 46.03 46.555 14,476
10/17/2014 46.01 46.4799 45.98 46.28 24,373
10/16/2014 44.55 45.76 44.097 45.69 60,848
10/15/2014 44.8 45.194 43.93 45.194 45,805
10/14/2014 45.53 45.77 45.283 45.365 10,689
10/13/2014 45.93 46.164 45 45.05 51,942
10/10/2014 46.72 47.4 45.89 45.89 19,238
10/09/2014 47.63 47.64 46.85 46.88 13,733
10/08/2014 47.21 47.8 46.9 47.8 6,711
10/07/2014 47.72 47.76 47.249 47.249 6,657
10/06/2014 48.24 48.28 48.01 48.1 6,423
10/03/2014 48.19 48.19 47.94 48.01 3,532
10/02/2014 47.6 47.7 47.1501 47.62 8,176
10/01/2014 47.888 48.05 47.25 47.25 15,806
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
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?