$86.05 +0.32 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Mar. 2, 2015 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
5/17/201041.4441.4640.6641.105,400
5/14/201041.3341.3340.8240.82800
5/13/201042.2942.6042.2042.2010,900
5/12/201041.5842.5141.5842.517,600
5/11/201040.8541.5640.8541.393,800
5/10/201042.0842.0840.5040.668,600
5/7/201039.5540.0038.7339.1514,700
5/6/201041.3741.3727.3340.498,400
5/5/201041.2441.5641.1341.477,200
5/4/201042.2242.2241.6541.713,500
5/3/201042.0842.8942.0842.792,400
4/30/201043.4643.4642.0842.082,300
4/29/201042.7643.3742.6643.3717,400
4/28/201042.8142.8142.1542.601,900
4/27/201043.5543.5842.8142.814,100
4/26/201043.5043.9543.5043.5216,100
4/23/201043.2943.5243.2443.523,100
4/22/201042.3243.2742.1543.245,900
4/21/201042.6342.6842.3742.682,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center