$88.33 -1.46 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
7/2/201036.7636.7636.4036.472,200
7/1/201037.0037.0035.9836.988,200
6/30/201037.2937.9437.2937.294,300
6/29/201038.0038.0037.0437.5023,900
6/28/201038.7238.7238.6538.651,600
6/25/201038.2639.0238.2638.837,900
6/24/201038.6638.6638.2438.2643,200
6/23/201038.9039.1138.5839.112,400
6/22/201039.7539.9039.6539.90400
6/21/201040.7040.7639.4539.4512,000
6/18/201040.3340.3540.0440.053,600
6/17/201040.2140.2139.9139.911,300
6/16/201039.6640.2939.6640.055,000
6/15/201039.7640.2539.7640.25500
6/14/201039.5639.8939.3339.3512,800
6/11/201038.8738.9538.8738.945,300
6/10/201038.0238.2537.8038.2414,300
6/9/201037.5037.9837.3937.4711,300
6/8/201037.3437.3736.9537.003,400
6/7/201038.4638.6937.5137.5477,700
6/4/201039.1539.5238.4038.4411,500
6/3/201039.8240.2439.7540.198,400
6/2/201038.6939.6038.6939.594,700
6/1/201039.2939.3538.6338.646,800
5/28/201040.0540.0539.5139.582,800
5/27/201039.4739.8739.4739.87500
5/26/201038.9239.5138.6238.7215,100
5/25/201037.6438.5637.4838.5613,100
5/24/201039.0039.3139.0039.064,900
5/21/201038.2139.2738.2139.01203,900
5/20/201039.0039.2538.7438.743,400
5/19/201040.5540.7240.1840.5159,900
5/18/201041.8842.1640.7840.796,400
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center