$78.43 +1.93 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Dec. 17, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
12/17/201476.2878.4376.2878.433,744
12/16/201476.3277.1676.1476.505,911
12/15/201477.5577.7576.2776.5233,331
12/12/201477.5077.9477.0277.3512,871
12/11/201478.3379.5078.2078.573,635
12/10/201479.3679.5378.0578.403,440
12/9/201477.1679.7877.1679.7815,129
12/8/201479.0779.7977.9078.344,827
12/5/201478.8579.5578.8579.1515,983
12/4/201478.8978.9978.3878.382,866
12/3/201478.0479.1278.0479.126,248
12/2/201477.6278.3777.6177.9210,169
12/1/201478.3678.9976.9276.925,740
11/28/201480.4280.4278.9778.971,317
11/26/201480.4480.5880.2580.522,841
11/25/201480.3980.3980.0780.353,095
11/24/201479.3880.1779.1579.988,000
11/21/201480.5480.5479.1679.4518,891
11/20/201477.8379.2777.0879.213,769
11/19/201479.2779.2778.1778.402,649
11/18/201479.0979.7579.0979.524,584
11/17/201479.8079.8179.0179.0314,127
11/14/201480.0180.1779.7279.913,693
11/13/201480.8280.9979.8780.037,218
11/12/201480.3880.9980.0780.802,723
11/11/201480.1880.3180.1080.117,984
11/10/201480.3180.3179.6180.124,372
11/7/201480.3280.3279.2879.857,266
11/6/201480.1480.1479.3279.8623,745
11/5/201480.3280.3279.5579.7910,499
11/4/201480.0780.2979.2679.677,460
11/3/201480.6580.9880.1980.297,416
10/31/201480.2380.5079.6680.437,574
10/30/201478.5079.1877.8778.789,004
10/29/201478.3978.4977.3978.018,769
10/28/201475.7478.0275.6477.887,108
10/27/201475.5075.5674.9275.406,982
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center