$70.06 -2.34 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Feb. 5, 2016 | 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
4/20/201151.8552.0151.7951.901,895
4/19/201151.0551.2050.6950.985,746
4/18/201150.8251.0350.6850.882,067
4/15/201151.0151.8151.0151.812,589
4/14/201150.6951.0350.6951.031,585
4/13/201150.8151.0150.5350.886,365
4/12/201151.0451.0450.8050.811,784
4/11/201151.7751.8251.2551.254,169
4/8/201152.3652.4251.4151.575,585
4/7/201152.4552.5652.2352.312,699
4/6/201152.8752.8752.3252.545,953
4/5/201152.1252.8052.1252.5640,859
4/4/201152.1352.3951.9552.1617,674
4/1/201152.1852.3751.8951.9316,432
3/31/201151.6251.8551.5051.854,339
3/30/201151.2651.6251.2651.572,246
3/29/201150.6450.9350.6450.8715,073
3/28/201150.5750.6850.3350.3316,180
3/25/201150.3250.8650.2550.434,363
3/24/201149.9950.1549.8749.956,546
3/23/201149.2549.4748.8649.4713,334
3/22/201149.7549.7549.3049.304,422
3/21/201149.4949.6249.4449.5012,881
3/18/201148.4448.4948.2848.49889
3/17/201148.3948.4448.1648.163,019
3/16/201148.2648.7448.0248.024,239
3/15/201147.8848.7347.3848.6716,196
3/14/201148.4749.1848.4748.9224,648
3/11/201148.8149.2248.8149.2116,631
3/10/201149.0749.3448.9849.303,006
3/9/201150.3050.3750.0450.233,159
3/8/201149.3250.5549.3250.2812,064
3/7/201150.6350.6349.3749.731,660
3/4/201150.4550.4550.2050.20848
3/3/201149.7450.5549.7450.392,256
3/2/201149.1649.4249.0449.382,312
3/1/201150.3750.3749.2649.262,824
2/28/201150.5150.5349.7749.992,680
2/25/201149.3350.0749.3150.076,505
2/24/201148.7949.1448.3949.0546,212
2/23/201149.5049.5048.4348.786,756
2/22/201150.9550.9549.7249.8316,459
2/18/201151.2251.3650.9551.0977,841
2/17/201150.7751.2750.7751.264,253
2/16/201150.4450.6950.4450.692,826
2/15/201150.6150.6150.3450.346,212
2/14/201150.5250.7850.3650.693,327
2/11/201149.8150.4049.8050.3514,349
2/10/201149.3249.8749.3249.816,908
2/9/201149.6749.7349.2949.488,238
2/8/201149.3449.7549.2949.725,991
2/7/201149.6649.6949.5149.522,275
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center