$82.39 +0.31 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Jul. 1, 2016 | 03:59 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
9/15/201586.0086.8685.8086.6521,565
9/14/201585.8686.0085.3085.6319,352
9/11/201584.6985.6484.4885.6018,695
9/10/201584.7285.6184.3085.2912,167
9/9/201586.5586.5584.9984.9920,228
9/8/201585.2185.9584.9085.9519,643
9/4/201583.6284.4383.3783.8314,098
9/3/201584.5885.7084.2484.4243,768
9/2/201583.5083.8782.8783.8117,228
9/1/201584.1384.1382.3782.7760,330
8/31/201585.0085.8784.8484.8679,955
8/28/201584.9585.6784.6085.6760,279
8/27/201584.1185.3683.5185.0357,292
8/26/201582.7783.5381.0983.3572,108
8/25/201583.0185.0681.3181.47127,537
8/24/201581.0784.3558.0381.54120,389
8/21/201586.6686.7285.1485.2959,943
8/20/201589.0089.0087.0087.0132,083
8/19/201590.1590.4289.0689.6515,037
8/18/201591.2791.2790.3490.5721,733
8/17/201589.8791.2189.5591.2127,987
8/14/201589.5890.0989.0590.0916,611
8/13/201589.6390.3389.5089.7311,691
8/12/201589.2789.6187.9689.5635,419
8/11/201589.9790.5789.3790.0834,659
8/10/201590.4091.0190.2990.5042,659
8/7/201590.2290.2289.2289.5632,699
8/6/201591.8591.8589.7590.37154,550
8/5/201591.8892.6791.5791.5736,095
8/4/201590.7491.6490.7491.33109,724
8/3/201591.0891.0889.8090.5722,008
7/31/201590.7691.5590.5090.9819,076
7/30/201590.6390.9889.9790.7613,933
7/29/201590.3691.0490.2590.8712,037
7/28/201589.5990.6388.5390.6325,616
7/27/201589.7589.7588.8489.6133,999
7/24/201591.1091.2489.7590.17126,932
7/23/201592.3092.6091.0391.1326,609
7/22/201591.8192.3291.6792.328,470
7/21/201591.5991.9390.9391.5213,192
7/20/201591.9492.2391.2691.4519,253
7/17/201592.4992.4991.5991.9124,438
7/16/201592.2292.4391.9992.1426,543
7/15/201592.4992.4991.3091.3916,344
7/14/201591.9492.2991.5592.1464,566
7/13/201591.4791.8591.3191.6539,034
7/10/201589.8890.9889.8890.9843,499
7/9/201589.1689.8288.9188.9923,567
7/8/201589.2289.3987.9088.5526,372
7/7/201589.6290.0487.9490.0416,580
7/6/201588.6689.9488.1589.0667,155
7/2/201590.3690.3889.0889.4661,236
7/1/201590.5891.0089.6089.9444,455
6/30/201589.8790.2489.4989.9419,909
6/29/201590.6091.1989.2289.2237,692
6/26/201592.4392.4391.0791.3810,566
6/25/201592.2992.2991.4591.8826,938
6/24/201592.7692.9692.0292.1369,614
6/23/201593.1893.1892.5192.9332,229
6/22/201592.8392.9792.5292.7732,223
6/19/201592.1892.5592.1092.4217,013
6/18/201591.4992.5891.4992.3416,120
6/17/201591.4691.8190.9091.1710,714
6/16/201590.7891.3690.6191.3118,756
6/15/201590.2391.0589.6290.8820,049
6/12/201590.3790.5490.0090.5410,134
6/11/201590.9290.9290.3590.4112,476
6/10/201589.9690.8089.9690.6026,240
6/9/201589.7589.7588.7089.388,658
6/8/201590.1690.1689.4889.7619,193
6/5/201589.0790.0089.0190.0015,393
6/4/201589.8489.8488.8889.116,606
6/3/201589.4690.1489.3189.8461,365
6/2/201588.1389.0087.9788.806,857
6/1/201589.1389.1387.5088.6715,391
5/29/201588.9588.9988.0088.3537,884
5/28/201589.1889.1888.3889.0415,744
5/27/201588.3589.0787.9488.999,962
5/26/201588.7788.7787.6587.9532,424
5/22/201589.4889.6688.8889.0721,563
5/21/201589.7789.9489.2089.7113,410
5/20/201589.9690.0089.1789.6714,591
5/19/201589.7589.9989.6589.7933,345
5/18/201588.8889.9288.5089.799,722
5/15/201588.9388.9388.4288.6611,348
5/14/201587.9288.9687.9288.939,975
5/13/201588.4788.4787.7187.767,384
5/12/201586.9588.1786.7788.018,967
5/11/201587.9788.7187.9788.1519,485
5/8/201587.8488.0987.5587.738,221
5/7/201586.7087.4986.7087.1053,819
5/6/201586.7787.0486.0286.5420,960
5/5/201587.8487.9086.3786.6036,086
5/4/201587.4488.1387.2887.7214,799
5/1/201586.8087.3586.6487.3048,931
4/30/201588.2288.2385.9886.3136,371
4/29/201589.0889.0988.0088.3522,231
4/28/201589.3389.4487.8089.0928,288
4/27/201590.5490.7788.7488.8618,452
4/24/201590.0090.0189.6689.9821,949
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center