$89.06 +0.25 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Sep. 28, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
12/9/201149.5250.8449.4750.848,868
12/8/201150.3550.3549.1049.1036,536
12/7/201150.2050.5849.4750.4725,078
12/6/201150.1950.5550.1150.4510,404
12/5/201150.4950.9450.3050.4212,884
12/2/201150.4150.5849.8249.9440,498
12/1/201149.7950.2549.6349.6966,054
11/30/201149.2349.8449.0549.846,634
11/29/201147.5447.6847.1947.424,747
11/28/201147.4347.6647.1747.657,043
11/25/201145.8446.3345.5645.6113,502
11/23/201146.9747.1046.1046.20141,498
11/22/201147.8947.9647.3647.429,788
11/21/201147.7247.8047.2547.6316,068
11/18/201148.8148.9048.3948.586,693
11/17/201149.3749.5448.6248.724,101
11/16/201149.7650.4549.2449.3215,539
11/15/201149.4250.5149.2250.439,345
11/14/201150.0350.0549.4149.7013,931
11/11/201149.4450.2749.2850.0949,545
11/10/201149.4649.4648.4448.9149,334
11/9/201149.5149.7648.7048.7622,410
11/8/201150.7050.8949.7150.8911,791
11/7/201150.5150.5149.4150.2511,908
11/4/201149.9350.4249.6850.3430,969
11/3/201150.2650.6448.8050.5926,921
11/2/201149.6449.6448.6849.3015,026
11/1/201149.7549.7547.8148.2350,313
10/31/201150.9850.9850.0050.0054,565
10/28/201151.1051.4150.8151.1545,586
10/27/201150.6651.5050.0951.03132,352
10/26/201148.6349.1247.5048.9150,114
10/25/201148.9449.0447.8047.87142,767
10/24/201147.7549.4547.7549.4053,765
10/21/201147.0447.3946.8147.3820,527
10/20/201146.1846.4445.3546.442,695
10/19/201147.2847.5546.4046.4119,194
10/18/201146.8347.7346.0647.533,365
10/17/201147.9247.9246.7146.7114,666
10/14/201147.8648.2947.5048.229,005
10/13/201146.7847.4546.5047.234,799
10/12/201146.8347.4546.8347.126,770
10/11/201145.7746.4945.7746.353,535
10/10/201145.1846.0645.1845.683,994
10/7/201145.4345.5444.3644.3912,557
10/6/201144.3045.2644.2745.2648,950
10/5/201143.6644.5643.2044.2918,018
10/4/201140.2543.2040.2543.20127,509
10/3/201142.7243.1640.9040.9026,106
9/30/201143.8144.3343.1143.119,668
9/29/201144.8745.2043.4044.4210,691
9/28/201145.6145.8144.0544.054,872
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center