$89.06 -0.40 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
9/17/201039.5839.5839.0939.525,352
9/16/201039.1339.2639.0239.138,410
9/15/201039.0039.5339.0039.53833
9/14/201039.4139.4139.2539.272,200
9/13/201038.6638.9838.6638.981,050
9/10/201038.4238.4238.3938.39670
9/9/201038.9038.9038.3238.323,600
9/8/201038.7138.7138.6038.60625
9/7/201038.5938.5938.5338.533,200
9/3/201038.8138.9438.6638.673,880
9/2/201037.7138.1737.7138.172,300
9/1/201037.3137.7837.0137.789,179
8/31/201036.3436.7536.3436.695,300
8/30/201037.2937.3336.8236.821,200
8/27/201036.8036.9636.6536.96900
8/26/201036.9537.0936.3936.422,500
8/25/201036.1836.6736.0836.6711,700
8/24/201035.9436.0935.5936.092,000
8/23/201036.8536.8536.8536.850
8/20/201036.4736.8536.4736.85400
8/19/201037.7737.7836.9437.0610,300
8/18/201037.7437.8637.4737.861,600
8/17/201037.2337.8837.2337.811,200
8/16/201036.4937.1336.4936.821,600
8/13/201036.8536.8636.8536.86200
8/12/201037.3237.3237.3237.32100
8/11/201037.9537.9937.3537.351,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!