$80.08 -1.67 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Jan. 30, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
4/20/201042.0442.4442.0442.433,100
4/19/201041.9341.9341.5641.732,700
4/16/201042.4142.5041.8342.086,000
4/15/201042.5142.5742.3842.544,300
4/14/201041.6742.2741.6742.273,200
4/13/201040.9741.2740.9741.21500
4/12/201041.0541.2641.0241.143,300
4/9/201040.8641.0040.8441.003,600
4/8/201040.7440.9640.7440.961,100
4/7/201041.0041.1441.0041.03600
4/6/201041.0341.0841.0341.07900
4/5/201040.5141.0540.5141.057,400
4/1/201040.5640.5640.1040.122,000
3/31/201040.2540.5940.2540.353,700
3/30/201040.4840.4840.0840.331,300
3/29/201040.1640.2940.1640.185,500
3/26/201040.3340.3839.9940.153,200
3/25/201040.6240.9640.6240.643,900
3/24/201040.7640.7640.5140.5119,400
3/23/201040.3340.9340.2540.902,200
3/22/201039.5340.2239.4540.222,100
3/19/201040.3140.3139.6639.812,700
3/18/201040.4440.4540.3640.384,000
3/17/201040.0740.6040.0740.444,000
3/16/201039.7840.1039.7640.105,300
3/15/201039.7839.8739.6539.871,700
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center