$75.72 -0.01 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Oct. 24, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
10/24/201476.1576.1575.3775.7210,033
10/23/201475.1476.1375.0075.733,666
10/22/201475.4075.7974.2274.2215,083
10/21/201474.4075.3474.4075.239,294
10/20/201472.9973.7572.9973.7512,054
10/17/201474.5874.5872.7573.2013,437
10/16/201470.7073.6370.7073.2616,971
10/15/201470.3272.3969.4872.0118,637
10/14/201471.5072.1271.0671.334,323
10/13/201471.5371.9970.5070.877,283
10/10/201472.7472.7471.4271.4212,166
10/9/201474.7774.7772.7272.996,683
10/8/201473.4974.8472.9174.845,986
10/7/201474.5374.6673.7573.754,257
10/6/201475.7075.7074.8475.078,956
10/3/201475.7376.2075.4875.7815,453
10/2/201474.5275.4573.7575.1613,056
10/1/201475.6575.6574.1574.4313,021
9/30/201476.5976.5975.5875.583,136
9/29/201476.0376.7476.0376.741,323
9/26/201476.5776.8976.2476.891,563
9/25/201476.3476.5176.1576.2716,979
9/24/201476.7977.6976.6177.5921,792
9/23/201477.2377.2476.3976.398,589
9/22/201477.7877.8877.1777.414,974
9/19/201479.8779.8778.1678.1820,075
9/18/201479.1679.6979.1679.4215,296
9/17/201478.7879.5778.7878.994,164
9/16/201478.7778.8878.7778.883,353
9/15/201478.4278.5778.1478.491,963
9/12/201479.8079.8179.1479.242,937
9/11/201479.2280.2379.2280.024,030
9/10/201478.7679.4378.7679.433,808
9/9/201479.8679.8678.8978.892,188
9/8/201479.6679.9479.4579.9014,297
9/5/201478.7579.4878.7579.335,168
9/4/201480.2780.6279.8779.873,927
9/3/201480.9580.9579.9780.064,433
9/2/201479.6980.4579.6980.445,609
8/29/201478.9279.5178.6779.513,448
8/28/201479.1779.1978.8179.012,989
8/27/201479.3279.5279.3279.492,118
8/26/201479.0979.7579.0979.713,551
8/25/201479.1579.5079.0979.123,266
8/22/201478.5378.9878.3078.903,591
8/21/201478.4078.7377.7478.732,846
8/20/201478.9378.9378.2578.5810,042
8/19/201478.9979.3878.9979.233,793
8/18/201478.5778.7578.4778.491,791
8/15/201477.8377.8676.7977.501,663
8/14/201477.6677.6677.3577.424,151
8/13/201477.6277.9877.6277.703,685
8/12/201477.4877.7376.8176.815,385
8/11/201477.3378.2677.3377.8710,947
8/8/201476.5177.1076.1677.083,482
8/7/201477.0977.0976.0076.223,291
8/6/201475.9177.1375.8576.5118,584
8/5/201476.3776.9475.9175.916,607
8/4/201475.0976.6975.0976.596,463
8/1/201476.0976.4175.0575.544,369
7/31/201477.7077.7076.1576.157,733
7/30/201478.6278.6778.1978.262,035
7/29/201478.0978.5878.0978.533,425
7/28/201478.4378.4377.3077.875,820
7/25/201478.7778.7778.2178.518,584
7/24/201479.2279.3478.8679.082,198
7/23/201478.9279.0178.7678.793,537
7/22/201478.4879.0778.4878.7410,110
7/21/201477.7177.9277.5577.923,675
7/18/201477.5178.3077.5178.301,719
7/17/201477.9078.0176.8976.894,699
7/16/201478.5278.7878.1378.232,746
7/15/201479.4679.6778.4178.516,005
7/14/201479.8179.8179.5279.552,281
7/11/201479.4479.5178.9479.253,463
7/10/201478.4979.7477.1379.3519,172
7/9/201480.2580.3379.8680.174,884
7/8/201480.9180.9179.6179.989,910
7/7/201482.4382.8381.1481.21123,003
7/3/201482.2482.9082.2482.754,266
7/2/201482.1082.5481.9381.9331,212
7/1/201482.2682.7882.2682.759,693
6/30/201480.9081.3380.7581.333,204
6/27/201480.3880.7880.3880.782,797
6/26/201480.6080.6079.9880.4146,894
6/25/201479.5880.6079.5080.603,838
6/24/201480.5081.2680.3180.4618,662
6/20/201480.3280.3279.8980.241,125
6/19/201480.0180.1679.9580.001,483
6/18/201479.4380.1079.3480.105,387
6/17/201478.8879.7078.7779.512,198
6/16/201478.2078.8178.1978.815,817
6/13/201478.4378.6777.4378.346,232
6/12/201479.2179.2177.8677.993,745
6/11/201478.3978.8678.0578.863,746
6/10/201478.5778.9378.4478.843,047
6/9/201478.6979.5478.6978.921,967
6/6/201477.8278.8577.8278.756,876
6/5/201476.4577.8676.2077.556,388
6/4/201475.5876.4775.5176.343,301
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center