$79.18 +1.17 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Oct. 30, 2014 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
1/9/201478.8178.9478.1878.675,920
1/8/201478.6478.7778.3478.369,264
1/7/201478.6379.0178.3978.7313,234
1/6/201478.8578.8877.9077.9227,134
1/3/201478.7078.8778.3678.7324,588
1/2/201479.6879.6878.0678.2827,007
12/31/201379.7079.9579.6979.824,555
12/30/201379.8179.8179.3979.6910,984
12/27/201380.1780.1779.4879.706,665
12/26/201380.0180.4279.9280.007,686
12/24/201379.6380.1479.6079.819,748
12/23/201379.2679.7779.2679.7245,635
12/20/201377.6979.2877.6978.9113,973
12/19/201378.4078.4077.7877.787,214
12/18/201377.2978.7877.0278.2037,239
12/17/201377.3677.4076.9777.4024,355
12/16/201376.9077.5476.9077.5216,003
12/13/201376.2776.8876.2776.772,417
12/12/201376.3176.6476.0476.647,069
12/11/201377.3077.3076.2276.316,140
12/10/201377.6877.8077.1577.326,692
12/9/201378.0878.1177.6877.9018,140
12/6/201377.8178.4977.8178.045,533
12/5/201377.0677.6277.0677.219,103
12/4/201377.2077.8576.5777.255,509
12/3/201377.9077.9076.0077.245,182
12/2/201379.2479.2477.8377.836,727
11/29/201379.3579.4879.3579.401,088
11/27/201378.7479.0778.7279.073,013
11/26/201378.0078.7578.0078.606,356
11/25/201378.0078.2177.7177.716,049
11/22/201377.7978.0677.6777.9913,379
11/21/201376.5377.8376.5377.832,697
11/20/201376.4176.7776.0376.0421,118
11/19/201376.9076.9076.1376.139,990
11/18/201377.3277.4776.8076.866,599
11/15/201376.7877.1476.4277.149,139
11/14/201376.7476.9076.4476.708,153
11/13/201375.7276.5675.7276.565,564
11/12/201375.6576.1475.6576.1411,392
11/11/201375.8576.0575.6575.857,647
11/8/201374.5576.1074.5575.983,504
11/7/201375.1875.2474.0574.148,952
11/6/201375.4875.7675.0475.055,996
11/5/201374.3974.9074.2574.872,201
11/4/201373.6674.7873.6674.787,214
11/1/201374.3474.6673.3473.5424,586
10/31/201374.8274.9074.2574.305,981
10/30/201376.1376.1474.7575.013,955
10/29/201375.6276.0975.5476.097,525
10/28/201375.3575.6375.1675.364,274
10/25/201375.7775.8575.3175.4112,805
10/24/201375.0575.6074.8975.572,225
10/23/201374.8875.0274.5775.0215,507
10/22/201375.5875.5874.9675.187,101
10/21/201376.4976.4974.7974.955,435
10/18/201374.6575.0074.4775.009,732
10/17/201373.4274.2473.3974.2429,637
10/16/201373.5573.7573.4973.66273,340
10/15/201373.3573.3572.6773.005,145
10/14/201373.2773.5473.2773.452,510
10/11/201372.0072.9572.0072.852,335
10/10/201371.3371.8571.3371.725,887
10/9/201370.0070.4669.7569.821,390
10/8/201371.4271.5170.1270.3411,121
10/7/201371.7071.7771.4671.475,982
10/4/201371.8672.5171.6872.402,197
10/3/201372.2672.4671.3471.783,721
10/2/201372.5372.5372.1072.382,650
10/1/201371.9572.7571.9472.753,921
9/30/201371.1571.7871.1571.757,012
9/27/201371.6471.8071.4571.742,767
9/26/201371.8671.8671.4771.631,731
9/25/201371.4272.0771.4271.545,444
9/24/201371.1171.9171.1171.471,266
9/23/201371.5371.5370.7971.342,887
9/20/201371.2871.4671.0771.142,525
9/19/201371.2071.2870.9571.1414,304
9/18/201370.8971.6070.3671.608,075
9/17/201369.7270.7269.7270.621,577
9/16/201371.0171.0169.9769.975,724
9/13/201369.6470.3169.4170.312,119
9/12/201369.9070.1569.4969.576,835
9/11/201369.9270.0269.8469.841,473
9/10/201369.7670.1669.7170.165,402
9/9/201368.6269.3068.6269.285,257
9/6/201368.6968.8667.6268.376,777
9/5/201368.2468.8668.2468.806,741
9/4/201368.3068.3468.1868.275,696
9/3/201368.3068.8467.5967.967,199
8/30/201368.6068.6067.8067.821,040
8/29/201367.8468.7367.8468.552,225
8/28/201367.6368.0767.6368.003,824
8/27/201368.5468.7167.5067.504,762
8/26/201369.2669.6669.2369.231,487
8/23/201369.3169.3169.0869.301,614
8/22/201368.4569.1668.2669.042,996
8/21/201368.0168.8067.9868.333,422
8/20/201367.3668.4167.3668.311,345
8/19/201367.8468.0267.3867.381,944
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center