Guggenheim Shs S&P Smallcap 600 Pure Growth $78.51

down -0.57


25/7/2014 04:00 PM  |  NYSEARCA : RZG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
6/3/201476.1576.1575.6675.998,531
6/2/201476.6576.6575.3376.1811,318
5/30/201476.9876.9876.2076.532,263
5/29/201476.7076.9276.4876.8817,347
5/28/201475.5176.9875.5076.667,746
5/27/201476.9877.6376.9277.228,557
5/23/201475.6876.2075.3876.208,388
5/22/201474.9175.7074.6375.569,951
5/21/201475.0775.0774.1074.856,536
5/20/201475.1675.1673.9274.304,760
5/19/201474.3175.5274.2775.169,918
5/16/201473.6674.2773.2374.267,033
5/15/201472.7674.0472.7673.807,739
5/13/201476.4276.5475.9175.973,998
5/12/201476.2976.9476.2976.8511,261
5/8/201474.6275.4574.0474.049,434
5/7/201474.0074.8773.7774.873,688
5/6/201476.0376.1374.9574.9548,374
5/5/201476.1376.5875.9676.5810,623
5/2/201476.3076.9776.2576.595,531
5/1/201476.2476.9975.7376.184,309
4/30/201475.5076.2275.3576.224,680
4/29/201475.5476.0375.2375.475,044
4/28/201476.3176.4574.2775.727,963
4/25/201476.8677.0075.6975.794,926
4/24/201478.7278.7277.5077.505,615
4/23/201478.0978.5978.0978.144,841
4/22/201477.7678.6977.7678.454,112
4/21/201477.2677.5876.9077.565,994
4/17/201476.5277.6976.3377.307,191
4/16/201476.1676.6575.8776.566,046
4/15/201475.7876.0874.0875.608,575
4/14/201475.3276.0675.2675.434,753
4/11/201475.5776.3374.5175.0719,460
4/10/201478.0178.0175.6976.177,180
4/9/201477.2677.9877.2577.982,348
4/8/201476.5077.1576.3177.008,271
4/7/201477.6077.6275.8476.3515,977
4/4/201479.9280.0677.2677.4712,209
4/3/201480.2980.3279.2079.707,759
4/2/201480.1880.1879.7580.168,739
4/1/201479.2879.9279.1479.857,778
3/31/201477.7278.9277.4778.8120,323
3/28/201477.3778.0176.9976.996,083
3/27/201477.3777.9076.6777.0046,287
3/26/201479.4679.4677.4177.417,591
3/25/201479.8579.8578.9379.043,723
3/24/201479.9079.9078.3579.119,363
3/21/201480.9881.2379.9779.976,287
3/20/201480.9081.1280.4080.404,102
3/19/201481.0181.0180.3780.642,451
3/18/201480.3781.1980.3781.192,085
3/17/201479.6980.4179.6980.137,247
3/14/201478.9379.6378.9379.345,927
3/13/201480.4480.4478.7579.2816,453
3/12/201479.8680.3079.5280.279,113
3/11/201481.3381.3379.9180.102,965
3/10/201481.0081.1180.5880.8610,340
3/7/201481.7481.7480.9181.106,536
3/6/201481.5081.5681.1281.4313,901
3/5/201480.8681.3380.8681.3010,234
3/4/201480.9481.6080.9481.606,070
3/3/201478.5878.7178.0278.6115,978
2/28/201480.0080.0179.0579.334,645
Trading Center