$87.77 +0.82 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Mar. 27, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
6/14/201039.5639.8939.3339.3512,800
6/11/201038.8738.9538.8738.945,300
6/10/201038.0238.2537.8038.2414,300
6/9/201037.5037.9837.3937.4711,300
6/8/201037.3437.3736.9537.003,400
6/7/201038.4638.6937.5137.5477,700
6/4/201039.1539.5238.4038.4411,500
6/3/201039.8240.2439.7540.198,400
6/2/201038.6939.6038.6939.594,700
6/1/201039.2939.3538.6338.646,800
5/28/201040.0540.0539.5139.582,800
5/27/201039.4739.8739.4739.87500
5/26/201038.9239.5138.6238.7215,100
5/25/201037.6438.5637.4838.5613,100
5/24/201039.0039.3139.0039.064,900
5/21/201038.2139.2738.2139.01203,900
5/20/201039.0039.2538.7438.743,400
5/19/201040.5540.7240.1840.5159,900
5/18/201041.8842.1640.7840.796,400
5/17/201041.4441.4640.6641.105,400
5/14/201041.3341.3340.8240.82800
5/13/201042.2942.6042.2042.2010,900
5/12/201041.5842.5141.5842.517,600
5/11/201040.8541.5640.8541.393,800
5/10/201042.0842.0840.5040.668,600
5/7/201039.5540.0038.7339.1514,700
5/6/201041.3741.3727.3340.498,400
5/5/201041.2441.5641.1341.477,200
5/4/201042.2242.2241.6541.713,500
5/3/201042.0842.8942.0842.792,400
4/30/201043.4643.4642.0842.082,300
4/29/201042.7643.3742.6643.3717,400
4/28/201042.8142.8142.1542.601,900
4/27/201043.5543.5842.8142.814,100
4/26/201043.5043.9543.5043.5216,100
4/23/201043.2943.5243.2443.523,100
4/22/201042.3243.2742.1543.245,900
4/21/201042.6342.6842.3742.682,800
4/20/201042.0442.4442.0442.433,100
4/19/201041.9341.9341.5641.732,700
4/16/201042.4142.5041.8342.086,000
4/15/201042.5142.5742.3842.544,300
4/14/201041.6742.2741.6742.273,200
4/13/201040.9741.2740.9741.21500
4/12/201041.0541.2641.0241.143,300
4/9/201040.8641.0040.8441.003,600
4/8/201040.7440.9640.7440.961,100
4/7/201041.0041.1441.0041.03600
4/6/201041.0341.0841.0341.07900
4/5/201040.5141.0540.5141.057,400
4/1/201040.5640.5640.1040.122,000
3/31/201040.2540.5940.2540.353,700
3/30/201040.4840.4840.0840.331,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center