$87.78 +0.25 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Aug. 26, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
8/26/201687.7288.1487.0587.784,847
8/25/201687.7387.8787.5387.531,234
8/24/201688.2888.2887.8887.881,987
8/23/201687.1288.3587.1288.074,620
8/22/201686.8587.2486.8587.206,015
8/19/201686.7786.9786.6386.972,809
8/18/201686.5487.0786.5486.944,371
8/17/201686.7686.8186.2386.462,900
8/16/201687.3687.3686.9487.092,971
8/15/201686.9587.7786.9587.646,409
8/12/201686.9287.1586.6686.959,848
8/11/201687.1187.2186.8386.984,625
8/10/201687.2387.2386.3186.663,519
8/9/201686.9087.2386.9087.132,218
8/8/201687.4287.4286.6586.653,039
8/5/201687.0287.5786.9987.365,122
8/4/201686.7686.7686.5786.571,585
8/3/201685.8986.6285.8986.623,881
8/2/201686.9786.9785.7085.977,862
8/1/201687.3787.5486.9187.317,000
7/29/201687.2887.3086.7987.105,295
7/28/201687.4087.6187.4087.493,304
7/27/201687.1387.5886.9787.582,251
7/26/201686.4686.9486.4686.904,225
7/25/201686.6586.6586.3586.473,797
7/22/201686.0486.9186.0486.625,136
7/21/201686.5286.6685.8486.0815,162
7/20/201686.0786.6886.0786.493,323
7/19/201686.3086.4585.7285.866,944
7/18/201686.3786.8086.2586.372,758
7/15/201686.5786.5786.2686.264,818
7/14/201686.8086.8586.3686.436,051
7/13/201686.8286.8286.0186.1810,488
7/12/201686.1686.7086.1686.459,975
7/11/201685.0485.7085.0485.549,791
7/8/201683.5284.7783.5284.4991,175
7/7/201682.5883.0082.0982.707,332
7/6/201681.1882.4481.1782.449,975
7/5/201682.0282.0281.1181.475,147
7/1/201682.2582.8382.0782.396,650
6/30/201680.7382.0880.5482.0818,444
6/29/201679.3780.5779.3780.576,501
6/28/201678.1578.9978.1578.8412,464
6/27/201678.5478.6476.9177.2824,654
6/24/201680.0980.7979.4079.5812,804
6/23/201681.9482.7681.9482.7026,236
6/22/201681.3582.0081.0881.265,369
6/21/201681.9481.9481.1581.607,226
6/20/201681.6382.6381.6381.944,881
6/17/201681.4481.6980.5080.679,374
6/16/201680.9681.4380.5981.397,223
6/15/201681.8882.2981.5581.556,982
6/14/201681.9781.9781.2781.664,820
6/13/201682.9883.0181.7481.796,734
6/10/201683.3183.3582.6782.777,097
6/9/201684.2584.2583.8884.086,992
6/8/201683.7484.8083.7084.5310,555
6/7/201683.6084.0283.3083.717,753
6/6/201682.6883.8082.6683.5017,344
6/3/201683.0283.0282.1182.574,831
6/2/201682.7483.1282.7483.121,510
6/1/201682.0582.9781.9882.945,830
5/31/201682.0482.2481.8982.125,981
5/27/201681.2881.9381.2881.846,149
5/26/201681.3181.4481.0781.2715,509
5/25/201681.2581.4681.1381.2618,686
5/24/201679.1681.1279.1680.9819,252
5/23/201679.3379.4778.9478.943,945
5/20/201678.3478.9878.3478.9512,370
5/19/201677.8378.3577.2077.7011,289
5/18/201677.5179.0377.5178.459,459
5/17/201678.6379.0077.2577.619,571
5/16/201678.2679.2978.2679.008,329
5/13/201678.7078.7077.9978.1113,755
5/12/201678.9879.0377.8178.246,970
5/11/201679.4379.9278.6178.617,006
5/10/201679.7679.8079.1679.8011,036
5/9/201678.7979.7578.7979.349,906
5/6/201677.9678.7677.5978.7630,899
5/5/201678.5378.7578.2578.265,197
5/4/201678.3978.4977.9878.3012,202
5/3/201679.3779.3778.6178.806,752
5/2/201679.3379.9579.1579.879,711
4/29/201679.4479.4478.7079.008,473
4/28/201680.6180.9079.5779.578,791
4/27/201680.9781.1480.4080.9015,526
4/26/201680.7681.0180.1180.9711,307
4/25/201680.8880.8880.1380.3914,814
4/22/201680.3081.2180.3080.9511,854
4/21/201680.8880.8880.2280.3068,612
4/20/201680.6881.2480.5880.9542,880
4/19/201680.9180.9480.2180.726,921
4/18/201679.8080.7979.8080.777,092
4/15/201679.8380.2379.6480.098,097
4/14/201679.9180.3079.6580.1043,229
4/13/201678.6080.1578.6080.156,328
4/12/201677.6078.4677.6078.3411,768
4/11/201678.3279.0077.6077.609,764
4/8/201678.3778.5877.7278.2311,021
4/7/201678.2278.5477.5077.7915,891
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center