Guggenheim Mid-Cap Core ETF Historical Stock Prices

(ETF)
CZA 
$51.74
*  
0.084
0.16%
Get CZA Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CZA now


Community Rating:
View:    CZA Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.67  51.78  51.54  51.74 3,027
05/28/2015 51.78 51.78 51.54 51.74 3,027
05/27/2015 51.413 51.8 51.413 51.656 5,104
05/26/2015 51.78 51.78 51.15 51.3399 5,957
05/22/2015 51.81 51.8978 51.703 51.85 3,945
05/21/2015 51.8336 51.9479 51.6901 51.6901 4,881
05/20/2015 51.97 52.04 51.85 51.85 2,355
05/19/2015 51.96 52.0699 51.795 51.98 5,194
05/18/2015 51.54 52 51.54 51.9488 4,204
05/15/2015 51.443 51.65 51.43 51.48 7,139
05/14/2015 51.25 51.58 51.2 51.49 4,173
05/13/2015 51 51.17 50.92 50.92 5,162
05/12/2015 50.88 50.94 50.66 50.8201 2,761
05/11/2015 51.22 51.2799 50.99 51.09 5,067
05/08/2015 51 51.3596 51 51.2599 7,896
05/07/2015 50.52 50.84 50.4375 50.67 3,073
05/06/2015 50.74 50.74 50.41 50.48 5,849
05/05/2015 51.18 51.228 50.69 50.69 9,736
05/04/2015 51.1 51.42 51.1 51.22 14,162
05/01/2015 50.898 51.15 50.81 51.0605 9,424
04/30/2015 51.0301 51.1245 50.5356 50.68 6,842
04/29/2015 51.308 51.3508 51.14 51.3508 3,767
04/28/2015 51.14 51.38 50.95 51.31 28,672
04/27/2015 51.83 51.83 51.1101 51.19 9,475
04/24/2015 51.65 51.65 51.41 51.5673 6,763
04/23/2015 51.4716 51.84 51.4716 51.765 7,324
04/22/2015 51.25 51.53 51.21 51.53 75,325
04/21/2015 51.64 51.64 51.22 51.29 25,651
04/20/2015 51.28 51.4635 51.2 51.45 21,805
04/17/2015 51.45 51.45 50.77 51.0585 16,249
04/16/2015 51.48 51.57 51.1701 51.4999 7,214
04/15/2015 51.5 51.6799 51.4401 51.49 7,389
04/14/2015 51.34 51.34 51.0116 51.2301 3,721
04/13/2015 51.42 51.5599 51.2496 51.3899 70,958
04/10/2015 51.38 51.543 51.38 51.5399 3,947
04/09/2015 51.62 51.62 51.2251 51.48 7,662
04/08/2015 51.32 51.61 51.32 51.5786 12,123
04/07/2015 51.7271 51.7271 51.5216 51.5686 3,133
04/06/2015 51.2 51.8299 51.18 51.66 12,784
04/02/2015 50.89 51.4799 50.89 51.281 7,160
04/01/2015 51.29 51.29 50.8919 51.12 3,198
03/31/2015 51.03 51.41 51.03 51.25 12,165
03/30/2015 51.33 51.5 51.15 51.38 37,383
03/27/2015 50.7409 50.8 50.61 50.79 2,376
03/26/2015 50.56 50.8499 50.34 50.7169 9,549
03/25/2015 51.57 51.57 50.8012 50.8012 4,973
03/24/2015 51.3901 51.724 51.3401 51.44 10,931
03/23/2015 51.75 51.86 51.66 51.68 11,013
03/20/2015 51.34 51.8699 51.34 51.5901 5,246
03/19/2015 51.4 51.4099 51.12 51.304 10,817
03/18/2015 50.99 51.74 50.7501 51.59 6,616
03/17/2015 50.65 51.0599 50.65 50.9899 11,679
03/16/2015 50.58 50.99 50.58 50.84 12,549
03/13/2015 50.74 50.74 50.07 50.2 10,629
03/12/2015 50.48 50.76 50.43 50.75 3,190
03/11/2015 50.15 50.15 49.9155 50.11 10,564
03/10/2015 50.39 50.39 50.0101 50.02 15,963
03/09/2015 50.48 50.7499 50.48 50.7499 4,923
03/06/2015 51.57 51.57 50.2563 50.5099 11,472
03/05/2015 50.88 51.04 50.822 51.04 5,465
03/04/2015 50.88 51.05 50.5401 50.8999 11,870
03/03/2015 51.17 51.17 50.9 50.96 13,412
03/02/2015 50.81 51.3599 50.81 51.3599 30,024
02/27/2015 50.98 51.23 50.94 51.04 11,794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?