GUGGENHEIM S&P SMALLCAP 600 PU $63.92

down -1.08


22/5/2013 04:22 PM  |  NYSEARCA : RZG  |  Industries :
Type:

RZG historical data

Date Open High Low Close Volume
5/22/2013 65.18 65.51 63.58 63.92 57
5/21/2013 64.95 65.23 64.86 65.00 20
5/20/2013 64.75 64.89 64.75 64.85 11
5/17/2013 64.24 64.67 64.16 64.59 12
5/16/2013 64.00 64.17 63.71 63.84 20
5/15/2013 63.98 64.35 63.98 64.02 44
5/14/2013 63.58 63.95 63.58 63.95 40
5/13/2013 63.12 63.39 63.12 63.16 15
5/10/2013 62.86 63.40 62.82 63.40 35
5/9/2013 62.60 62.71 62.60 62.71 3
5/8/2013 62.40 62.55 62.20 62.55 152
5/7/2013 61.99 62.39 61.88 62.39 40
5/6/2013 61.78 62.03 61.68 61.93 59
5/3/2013 61.07 62.02 61.07 61.68 58
5/2/2013 60.14 60.32 60.09 60.17 21
5/1/2013 59.96 59.96 59.11 59.11 22
4/30/2013 60.33 60.65 60.04 60.41 96
4/29/2013 60.09 60.33 60.09 60.33 9
4/26/2013 59.95 59.95 59.58 59.78 30
4/25/2013 59.66 60.40 59.66 60.19 23
4/24/2013 59.48 59.61 59.45 59.61 10
4/23/2013 58.79 59.32 58.71 59.32 211
4/22/2013 57.68 58.48 57.68 58.41 46
4/19/2013 57.33 58.51 57.33 58.28 111
4/18/2013 58.24 58.24 57.55 57.62 111
4/17/2013 58.59 58.60 57.68 58.31 84
4/16/2013 58.55 59.22 58.54 59.22 82
4/15/2013 59.78 59.78 57.98 58.06 53
4/12/2013 60.32 60.33 60.00 60.30 24
4/11/2013 60.92 60.92 60.57 60.67 12
4/10/2013 60.49 60.49 60.49 60.49 4
4/9/2013 59.78 59.78 59.46 59.61 13
4/8/2013 59.60 59.65 59.16 59.48 37
4/5/2013 58.87 59.38 58.38 59.38 275
4/4/2013 59.08 59.46 59.08 59.46 212
4/3/2013 60.25 60.25 59.06 59.14 81
4/2/2013 61.01 61.13 60.56 60.56 29
4/1/2013 61.31 61.31 60.44 60.44 22
3/28/2013 61.37 61.87 61.37 61.55 11
3/27/2013 60.92 61.37 60.92 61.37 9
3/26/2013 61.45 61.48 61.18 61.25 42
3/25/2013 61.30 61.30 60.93 61.19 27
3/22/2013 61.28 61.38 61.12 61.26 32
3/21/2013 61.12 61.28 61.09 61.10 16
3/20/2013 61.21 61.49 61.21 61.45 20
3/19/2013 61.15 61.43 60.63 60.89 27
3/18/2013 61.14 61.40 61.03 61.11 487
3/15/2013 61.85 61.85 61.63 61.80 26
3/14/2013 61.33 61.82 61.33 61.82 242
3/13/2013 61.05 61.42 61.05 61.31 118
3/12/2013 61.14 61.28 61.08 61.08 19
3/11/2013 61.40 61.44 61.30 61.37 38
3/8/2013 61.38 61.50 61.00 61.50 53
3/7/2013 60.58 60.88 60.53 60.88 65
3/6/2013 60.46 60.61 60.42 60.42 60
3/5/2013 60.03 60.38 60.02 60.34 29
3/4/2013 59.12 59.67 59.12 59.67 9
3/1/2013 58.78 59.74 58.78 59.65 81
2/28/2013 59.30 59.52 59.27 59.34 22
2/27/2013 58.23 59.50 58.23 59.17 49
2/26/2013 58.51 58.58 58.22 58.53 33
2/25/2013 59.45 59.45 58.65 58.65 146
2/22/2013 59.26 59.46 59.26 59.45 31
2/21/2013 59.63 59.69 58.64 58.79 119
2/20/2013 61.10 61.10 60.17 60.24 67
2/19/2013 60.68 60.99 60.65 60.98 72
2/15/2013 60.84 60.87 60.77 60.77 25
2/14/2013 60.58 60.94 60.58 60.84 37
2/13/2013 60.54 60.69 60.37 60.46 143
2/12/2013 60.46 60.60 60.46 60.48 74
2/11/2013 60.31 60.31 59.95 60.15 27
2/8/2013 60.03 60.40 60.03 60.32 67
2/7/2013 60.07 60.11 59.69 60.03 55
2/6/2013 59.36 59.90 59.36 59.81 544
2/5/2013 59.62 59.86 59.62 59.70 56
2/4/2013 59.70 59.86 59.22 59.28 60
2/1/2013 59.55 60.16 59.53 60.16 78
1/31/2013 58.92 59.42 58.92 59.28 142
1/30/2013 59.90 59.90 58.87 58.87 52
1/29/2013 59.98 59.98 59.63 59.73 141
1/28/2013 60.45 60.45 59.88 60.07 89
1/25/2013 60.05 60.30 59.89 60.13 48
1/24/2013 59.29 60.00 59.29 59.75 203
1/23/2013 59.41 59.46 59.27 59.30 35
1/22/2013 59.28 59.50 59.05 59.47 147
1/18/2013 58.93 59.14 58.93 59.13 30
1/17/2013 58.72 59.03 58.72 59.03 14
1/16/2013 58.38 58.38 58.14 58.28 77
1/15/2013 58.03 58.41 57.97 58.41 20
1/14/2013 58.28 58.29 58.05 58.06 87
1/11/2013 58.42 58.42 58.23 58.36 38
1/10/2013 58.53 58.53 57.97 58.42 69
1/9/2013 57.75 58.21 57.75 58.13 35
1/8/2013 57.54 57.64 57.25 57.62 90
1/7/2013 57.49 57.59 57.30 57.55 106
1/4/2013 57.51 57.77 57.51 57.77 39
1/3/2013 57.54 57.65 57.26 57.40 285
1/2/2013 56.95 57.54 56.95 57.54 139
12/31/2012 55.20 55.82 55.20 55.82 37
12/28/2012 54.57 54.95 54.56 54.61 49
Marketplace
Trading Center