$90.57 -0.41 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Aug. 3, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
10/18/201043.3343.3443.1043.343,839
10/15/201043.4143.4243.1543.171,964
10/14/201042.9643.0742.9342.93450
10/13/201042.7643.1642.7443.021,661
10/12/201041.8142.4341.6842.43800
10/11/201041.9541.9641.9541.96375
10/8/201042.0042.0042.0042.00320
10/7/201041.3741.3941.3741.39747
10/6/201041.8241.8241.2341.232,927
10/5/201041.5541.8141.5541.74788
10/4/201041.0841.2340.5140.712,644
10/1/201041.2941.2940.9841.251,739
9/30/201041.6041.6040.7041.182,429
9/29/201041.2241.4841.1941.254,196
9/28/201040.7340.8640.2440.865,555
9/27/201040.9040.9140.9040.91320
9/24/201040.5640.7440.5640.742,160
9/23/201040.0140.2240.0140.22240
9/22/201039.9539.9539.8039.80393
9/21/201040.4540.7040.4140.4238,168
9/20/201039.8440.4539.8440.454,150
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
  • Showing 1201-1254 of 1,254 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!