$94.24 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSE ARCA

Dec. 5, 2016 | 04:00 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
12/5/201693.2294.2892.9694.247,796
12/2/201692.7893.0892.5092.692,248
12/1/201693.7194.1092.4692.6115,935
11/30/201694.7994.7993.3393.4859,514
11/29/201694.8594.9494.3394.3310,853
11/28/201695.4795.4794.1594.155,929
11/25/201694.9995.4494.9995.44836
11/23/201693.7494.9493.7494.946,438
11/21/201693.4493.4492.7093.3913,518
11/18/201692.8593.0092.4793.008,082
11/17/201692.2092.6292.2092.564,308
11/16/201691.3291.9391.2991.4016,922
11/15/201691.3291.8490.6691.557,387
11/14/201690.9991.6890.9691.297,579
11/11/201687.9690.2087.9690.1811,656
11/10/201686.9388.5486.7587.9320,344
11/9/201682.4586.3782.4586.2345,021
11/8/201682.9083.9082.6983.6317,585
11/7/201682.0883.3882.0883.3811,176
11/4/201680.7982.2280.7981.4241,525
11/3/201681.4981.6880.7780.8020,323
11/2/201681.8282.2381.3981.4629,142
11/1/201682.6782.6781.1781.718,222
10/31/201682.2982.6181.9782.618,964
10/28/201682.3682.4582.0082.056,144
10/27/201683.3383.3382.1182.2212,762
10/26/201684.0484.4083.4183.464,258
10/25/201684.9284.9284.2584.294,867
10/24/201685.6886.2185.6885.8444,980
10/21/201685.0185.2284.9585.225,309
10/20/201685.4285.8085.1985.468,370
10/19/201685.6586.3985.6586.052,324
10/18/201686.1586.3585.8785.873,149
10/17/201686.3286.3285.7085.706,173
10/14/201686.9187.0486.2186.212,738
10/13/201686.9386.9386.4786.781,986
10/12/201687.4087.7087.4087.551,702
10/11/201689.1089.1087.1187.268,036
10/10/201688.6189.3288.6189.167,589
10/7/201688.8888.8887.6688.101,076
10/6/201688.5688.7088.0488.676,020
10/5/201688.5189.4488.5188.771,927
10/4/201688.7088.8588.1588.153,651
10/3/201688.6888.6888.0688.5210,818
9/30/201687.9589.1587.9589.153,827
9/29/201689.4289.4287.9887.984,678
9/28/201689.0689.1788.9089.111,902
9/27/201688.5088.9188.4288.817,845
9/26/201689.1589.2388.4388.4311,437
9/23/201690.2690.2689.7089.706,062
9/22/201689.6590.3989.6590.397,283
9/21/201688.6889.3087.9889.2510,826
9/20/201688.3688.4787.7687.7611,830
9/19/201687.7288.6987.7288.206,385
9/16/201687.5187.8787.4787.745,881
9/15/201686.6687.7986.6687.776,737
9/14/201686.7686.8986.4186.414,034
9/13/201687.6187.6186.2186.6362,569
9/12/201686.9788.0086.7788.007,335
9/9/201688.8988.8987.2087.205,434
9/8/201689.7389.8989.6689.7514,347
9/7/201689.1689.9089.1689.904,848
9/6/201689.2989.2988.6488.9510,260
9/2/201688.8588.9988.5588.992,422
9/1/201688.0888.3587.5588.2011,971
8/31/201688.5288.5287.5387.923,180
8/30/201688.4388.6288.0288.436,191
8/29/201687.8088.3587.8088.2212,671
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center