$88.99 +1.04 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

May. 27, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
8/10/201039.0639.0638.8139.031,500
8/9/201039.2339.4139.0739.41900
8/6/201038.6038.9238.3838.884,000
8/5/201039.0039.0038.9639.002,400
8/4/201039.3339.4239.3339.42500
8/3/201039.2639.6339.2639.63400
8/2/201039.5739.7439.5739.74600
7/30/201039.2939.2939.1639.20800
7/29/201039.6339.6338.7739.351,500
7/28/201040.0240.0239.2839.281,000
7/27/201040.5640.5639.8739.966,700
7/26/201040.0940.0940.0040.001,600
7/23/201038.4938.8438.4538.84500
7/22/201038.2638.4438.2538.442,300
7/21/201038.1238.1237.5037.504,000
7/20/201037.0938.0137.0938.013,000
7/19/201036.8337.3736.8337.375,200
7/16/201038.1838.1837.2537.351,400
7/15/201038.6338.6338.2138.352,300
7/14/201038.8338.9638.7238.961,700
7/13/201038.4438.9538.4438.951,300
7/12/201037.9837.9937.9237.922,700
7/9/201037.8038.1537.8038.158,000
7/8/201037.4637.4737.4637.471,500
7/7/201036.3437.1236.3237.129,000
7/6/201037.3037.4135.9636.069,100
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center