$81.84 +0.57 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
4/6/201677.7678.7477.7678.745,779
4/5/201677.8278.3377.7277.7221,805
4/4/201679.0679.2378.4078.407,961
4/1/201678.4679.2778.2279.2213,598
3/31/201678.6479.1178.5278.837,807
3/30/201678.7078.9978.0978.51183,615
3/29/201675.7278.3975.7278.3924,007
3/28/201676.1376.2875.4776.026,025
3/24/201675.3175.8674.8775.857,282
3/23/201676.3776.4376.0476.041,657
3/22/201676.3577.2476.3576.883,883
3/21/201676.9377.2176.5876.717,116
3/18/201676.6877.3076.6877.125,739
3/17/201675.7976.8475.3176.584,736
3/16/201675.1076.1275.1075.884,337
3/15/201675.6575.7475.3275.466,204
3/14/201676.5376.8076.3076.704,127
3/11/201675.9676.9475.9376.917,445
3/10/201676.5376.5474.7175.098,409
3/9/201676.1076.2875.7276.098,239
3/8/201677.0277.0276.1276.198,877
3/7/201676.6277.5776.6277.347,268
3/4/201676.7077.2476.5676.8211,007
3/3/201676.0676.7375.8576.7316,479
3/2/201675.7275.9575.4575.8711,357
3/1/201674.9275.9574.6775.956,381
2/29/201674.9975.4574.5174.527,917
2/26/201674.9575.0674.6074.9228,428
2/25/201674.0174.4273.7074.4211,402
2/24/201672.1373.8071.9973.7928,193
2/23/201672.9873.3972.9272.9556,053
2/22/201673.1373.5572.9073.2111,908
2/19/201671.5272.4371.4572.3821,043
2/18/201672.1272.2071.5171.709,417
2/17/201671.7472.4371.7472.0716,858
2/16/201669.9471.0669.8570.9219,888
2/12/201668.8669.3968.3669.2355,981
2/11/201667.8668.4767.4468.2634,466
2/10/201669.3570.4868.8968.8976,082
2/9/201667.9969.5667.9768.8963,070
2/8/201669.2569.2567.8968.8550,462
2/5/201672.1372.1370.0170.0624,739
2/4/201672.0673.2571.8772.4016,877
2/3/201673.1873.1871.0072.1948,869
2/2/201673.4073.4772.3072.6419,938
2/1/201673.7574.4973.3474.1632,767
1/29/201671.9674.2271.9674.2215,862
1/28/201672.5272.6471.5371.7212,564
1/27/201673.0873.2671.5671.7365,512
1/26/201672.1773.5171.9373.4423,521
1/25/201672.6972.8771.8071.888,928
1/22/201672.5273.0472.2573.0130,110
1/21/201671.9072.5771.1871.4317,987
1/20/201670.2072.5168.9771.7950,019
1/19/201672.7472.8970.4071.32105,150
1/15/201671.7572.2970.4572.2935,526
1/14/201672.1173.7371.4173.3458,371
1/13/201674.8474.8471.4571.9956,344
1/12/201674.6475.1373.4574.1755,315
1/11/201674.6374.7273.3974.0341,461
1/8/201675.7976.1674.1174.1129,118
1/7/201676.2276.8075.3675.4252,427
1/6/201677.3678.0877.2077.5271,358
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center