Guggenheim Shs S&P Smallcap 600 Pure Growth $79.06

up +1.14


22/7/2014 11:13 AM  |  NYSEARCA : RZG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
8/16/201368.0068.3267.8567.963,798
8/15/201368.6868.6867.7268.162,445
8/14/201369.3469.4769.3369.3415,119
8/13/201369.1569.4568.7969.451,814
8/12/201368.5369.3168.5369.312,306
8/9/201368.8869.2268.6969.041,532
8/8/201369.0969.3168.8069.059,907
8/7/201369.1369.6468.5668.731,800
8/6/201369.5869.6669.1869.241,973
8/5/201369.3069.6569.2069.533,832
8/2/201368.9069.4068.7569.2914,256
8/1/201369.1769.4269.0869.3713,938
7/31/201368.1968.8368.1968.761,811
7/30/201368.0468.1767.7667.832,279
7/29/201368.0968.0967.5267.803,523
7/26/201368.0068.2668.0068.26345
7/25/201368.5068.7068.5068.671,238
7/24/201369.0769.0768.1568.152,170
7/23/201368.8468.8468.4868.722,762
7/22/201368.5268.6268.5268.56684
7/19/201368.6968.7768.3168.414,660
7/18/201368.7668.8168.5568.598,380
7/17/201368.2868.4168.1368.324,635
7/16/201368.4668.4667.8767.962,334
7/15/201368.2568.4568.2568.353,394
7/12/201367.6268.0067.6267.945,409
7/11/201367.7667.9167.5767.696,795
7/10/201367.4967.4967.0267.296,912
7/9/201367.1467.3466.8667.2013,574
7/8/201366.9567.0766.7466.8314,281
7/5/201366.3766.6765.9466.677,563
7/3/201365.1965.5965.1665.501,577
7/2/201365.0765.7065.0065.095,214
7/1/201364.1165.1964.1165.004,344
6/28/201364.0464.2763.8364.112,614
6/27/201363.2864.1263.2864.126,158
6/26/201362.9963.2062.9063.0832,554
6/25/201362.6962.8362.3662.831,076
6/24/201362.3962.6961.7462.3119,442
6/21/201362.8463.6562.4362.9520,556
6/20/201363.7063.7062.6662.8111,474
6/19/201365.0465.1064.5564.625,786
6/18/201364.5865.0764.5865.031,188
6/17/201364.3264.5664.1664.355,353
6/14/201364.4064.4363.8263.855,918
6/13/201363.8364.6263.7764.624,388
6/12/201364.6364.6363.6063.603,138
6/11/201364.2464.5263.5264.3124,046
6/10/201364.2264.8064.2064.783,452
6/7/201364.0364.2364.0364.232,950
6/6/201363.0463.2263.0063.131,464
6/5/201363.7263.7863.0563.056,653
6/4/201364.8465.0163.6464.007,118
6/3/201364.1864.5263.5164.5212,471
5/31/201364.6364.8764.2564.2514,853
5/30/201364.4764.9664.4764.862,689
5/29/201364.6164.6264.2264.293,727
5/28/201364.6265.2564.1064.893,130
5/24/201363.4463.8063.1663.755,626
5/23/201363.3663.7463.0163.736,161
5/22/201365.1865.5163.5863.925,673
5/21/201364.9565.2364.8665.001,908
5/20/201364.7564.8964.7564.851,047
5/17/201364.2464.6764.1664.591,131
5/16/201364.0064.1763.7163.841,986
5/15/201363.9864.3563.9864.024,370
5/14/201363.5863.9563.5863.953,954
5/13/201363.1263.3963.1263.161,475
5/10/201362.8663.4062.8263.403,451
5/9/201362.6062.7162.6062.71212
5/8/201362.4062.5562.2062.5515,186
Trading Center