$79.69 -0.10 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
3/12/201039.8839.8939.7239.885,600
3/11/201039.6939.8739.6739.871,600
3/10/201039.5639.9039.5639.651,800
3/9/201039.5139.9239.5039.5520,900
3/8/201039.3939.6139.3939.5810,100
3/5/201039.1739.3939.1739.363,500
3/4/201038.6838.6838.5238.682,400
3/3/201038.6238.6638.4538.472,000
3/2/201038.3238.6038.3238.5014,200
3/1/201037.5438.1537.5438.158,200
2/26/201037.1637.4637.1637.451,600
2/25/201036.9537.3336.9537.33900
2/24/201037.2737.3937.2737.39200
2/23/201037.0637.2837.0537.1231,500
2/22/201037.7237.7237.5937.593,000
2/19/201037.3037.6637.3037.635,900
2/18/201037.2437.2437.2137.211,100
2/17/201037.1437.2137.1137.21400
2/16/201036.7837.0436.6537.046,800
2/12/201035.6736.4135.6736.4025,500
2/11/201035.5936.2735.5936.272,300
2/10/201035.4635.7335.3135.6513,000
2/9/201035.5237.0135.2135.5455,100
2/8/201035.1035.4834.9635.1244,300
2/5/201035.4335.4334.7635.265,700
2/4/201036.1336.1835.3435.3516,600
2/3/201036.7736.7736.3536.5224,100
2/2/201036.3636.7936.3636.798,400
2/1/201036.1336.4436.1336.4210,700
1/29/201036.6236.8735.9436.0343,600
1/28/201037.2637.2636.4736.507,200
1/27/201036.5936.7436.5936.74300
1/26/201036.9337.0536.7236.776,200
1/25/201037.1837.1837.0237.121,900
1/22/201037.6937.7837.0337.036,100
1/21/201037.8437.8437.7637.841,100
1/20/201038.5638.5637.9938.395,500
1/19/201038.6638.8038.6538.7618,500
1/15/201037.8238.1037.8238.10800
1/14/201038.3438.6338.3438.63600
1/13/201037.8838.2637.8838.261,600
1/12/201037.8937.8937.8237.82900
1/11/201038.7738.8238.3238.351,700
1/8/201038.2538.5338.2538.473,000
1/7/201038.4238.5138.1738.4514,000
1/6/201038.4738.4738.2238.323,500
1/5/201038.4838.5638.2738.313,800
1/4/201038.0738.2838.0038.1923,500
12/31/200938.0238.0437.4237.424,700
12/30/200937.7637.7937.6037.775,100
12/29/200937.8737.9437.8337.834,300
12/28/200938.1038.1337.9337.942,700
12/24/200937.8938.0437.8938.041,100
12/23/200937.4937.8037.4937.801,400
12/22/200937.1637.3437.1137.342,000
12/21/200936.5036.8536.5036.85700
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center