$86.60 -1.12 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

May. 5, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
5/5/201587.8487.9086.3786.6036,086
5/4/201587.4488.1387.2887.7214,799
5/1/201586.8087.3586.6487.3048,931
4/30/201588.2288.2385.9886.3136,371
4/29/201589.0889.0988.0088.3522,231
4/28/201589.3389.4487.8089.0928,288
4/27/201590.5490.7788.7488.8618,452
4/24/201590.0090.0189.6689.9821,949
4/23/201589.5790.1689.1689.8027,614
4/22/201589.4289.6988.8089.5038,011
4/21/201589.4989.8289.2989.2918,854
4/20/201588.9689.6288.7589.4912,540
4/17/201590.0090.0087.8488.3335,976
4/16/201589.6089.9889.5289.7913,964
4/15/201589.5390.1089.5089.8610,968
4/14/201589.5089.5088.7389.2412,571
4/13/201589.4189.7789.2589.2620,581
4/10/201589.3489.5389.0789.2732,399
4/9/201589.4289.4288.3988.9284,793
4/8/201588.2189.2388.2189.2212,797
4/7/201588.6689.0988.2788.2712,905
4/6/201588.2789.0688.2788.5815,075
4/2/201588.4189.1588.4188.6511,446
4/1/201588.4688.5087.4387.9638,869
3/31/201588.5688.6588.0788.6225,477
3/30/201587.9888.9087.9888.8511,147
3/27/201587.1287.7786.6987.778,424
3/26/201586.7687.1686.2986.9515,475
3/25/201589.7789.7787.0587.0517,007
3/24/201589.3889.7489.2589.4828,073
3/23/201589.1889.4289.1089.157,058
3/20/201588.8089.2388.6189.0915,976
3/19/201587.7088.2787.7088.2719,578
3/18/201586.7487.8086.1987.8013,896
3/17/201586.4186.7386.0086.7334,421
3/16/201586.4386.8686.4386.5725,472
3/13/201586.3286.3285.2385.8222,061
3/11/201584.4284.6684.0184.6612,830
3/10/201584.1884.2483.9084.053,134
3/9/201585.0685.2084.8185.1911,219
3/6/201585.2385.2384.2784.407,601
3/5/201585.8485.8985.2485.5625,856
3/4/201585.0385.5985.0385.5922,882
3/3/201586.6686.6685.4785.694,232
3/2/201585.5286.6185.5286.5411,579
2/27/201586.0786.1785.7385.736,092
2/26/201586.1286.2785.8386.1417,548
2/25/201586.1586.4085.9086.1416,522
2/24/201586.3586.3785.7785.914,554
2/23/201585.3285.9085.3185.909,621
2/20/201585.5785.9184.8085.916,539
2/19/201585.4585.8985.1985.6614,773
2/18/201585.3685.5784.8885.4611,747
2/17/201585.1685.3784.8285.228,679
2/13/201585.0085.0284.5484.835,322
2/12/201583.9684.4483.7584.294,532
2/11/201582.6883.1682.4383.092,998
2/10/201582.0182.8181.7582.814,714
2/9/201582.6682.8882.0182.014,498
2/6/201583.0283.2482.5282.523,026
2/5/201582.3082.8382.2782.729,157
2/4/201581.3882.2981.3881.7052,151
2/3/201581.3181.7981.1081.795,684
2/2/201579.4980.1479.0980.0328,406
1/30/201581.4381.4380.0880.085,153
1/29/201580.4881.7580.2281.754,450
1/28/201582.0482.0980.7380.734,167
1/27/201581.4381.9981.1681.774,438
1/26/201580.8981.9880.8981.9882,817
1/23/201581.4281.4481.1081.133,824
1/22/201580.3281.3779.5181.375,266
1/21/201580.0880.2079.5679.6465,855
1/20/201579.7380.5379.7380.315,461
1/16/201579.4380.7279.3180.718,469
1/15/201581.0781.0779.0979.106,897
1/14/201580.2280.5379.5580.536,030
1/13/201581.1181.7479.7080.583,401
1/12/201580.4580.8979.5980.262,944
1/9/201581.0281.0280.3180.733,826
1/8/201579.4080.7479.4080.716,216
1/6/201579.6979.7477.2877.8161,456
1/5/201579.9280.4978.9879.178,079
1/2/201581.3081.3079.5580.086,071
12/31/201481.1381.8080.6580.723,002
12/30/201481.1581.4881.1081.224,851
12/29/201481.5381.5881.0881.114,369
12/26/201481.3681.3681.0981.321,267
12/24/201480.9780.9780.6980.691,552
12/23/201480.6380.8480.3680.492,894
12/22/201479.8180.2479.8080.1012,821
12/19/201479.6680.0079.2179.695,762
12/18/201479.4879.7978.9479.7921,384
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center