$87.49 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
9/27/201145.4346.5245.2745.5322,143
9/26/201143.9144.5543.4044.553,546
9/23/201142.8143.8542.8143.8512,072
9/22/201142.9743.7542.4743.0329,243
9/21/201145.4445.9844.2944.2918,017
9/20/201146.5846.8645.5945.5956,100
9/19/201146.0346.7945.6946.4112,414
9/16/201146.9946.9946.6346.911,234
9/15/201146.6346.8245.8846.825,802
9/14/201145.9046.8545.1046.2315,366
9/13/201145.1145.4144.4945.4130,053
9/12/201143.4944.5243.4944.3822,910
9/9/201144.9045.1543.8544.2515,089
9/8/201146.0246.5945.3945.5713,045
9/7/201145.4846.2445.4846.2411,169
9/6/201143.1444.6643.1444.6620,121
9/2/201145.1745.6544.6844.7326,940
9/1/201146.7147.6546.0046.195,429
8/31/201147.3648.0146.5646.9423,651
8/30/201146.6947.3346.6547.2330,505
8/29/201145.3946.7645.3946.769,392
8/26/201143.5244.9543.1644.74197,083
8/25/201144.5445.2543.6743.7016,482
8/24/201144.4745.2143.9844.947,924
8/23/201142.6644.5542.2444.553,825
8/22/201143.5643.5641.9642.24198,351
8/19/201142.1043.2042.0042.226,351
8/18/201144.1944.1942.6842.8819,802
8/17/201146.1446.3745.2145.647,923
8/16/201146.1746.3345.5245.9113,847
8/15/201146.5846.9746.0146.978,155
8/12/201145.5945.9845.1845.878,258
8/11/201144.0145.9443.4745.3783,106
8/10/201143.8144.7443.2143.2124,645
8/9/201143.8744.9641.6644.9637,788
8/8/201144.7245.7142.4442.44169,048
8/5/201147.3147.3245.0146.09100,004
8/4/201148.5348.9746.9046.90134,599
8/3/201149.1249.7448.0049.711,004,200
8/2/201150.0950.7149.0549.1224,371
8/1/201151.6151.6449.8850.3741,451
7/29/201150.1851.0549.5750.7623,503
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center