$87.78 +0.25 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Aug. 26, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
11/10/201584.9985.5884.7885.4854,231
11/9/201586.6386.6385.1085.3749,423
11/6/201586.0086.8785.5286.7822,719
11/5/201586.5886.7385.5786.3448,931
11/4/201587.4587.6086.6887.04228,870
11/3/201586.8487.6586.5987.3028,113
10/30/201585.8586.0185.2485.2813,118
10/29/201587.5387.5385.4785.7823,482
10/28/201585.1687.4484.9587.4324,932
10/27/201585.4985.7784.4484.8515,732
10/26/201586.5286.5285.6185.9242,957
10/23/201585.9186.4385.3886.2815,099
10/22/201585.0385.3884.3885.0123,249
10/21/201586.4586.4584.6984.7714,812
10/20/201586.4987.1085.7686.0441,410
10/19/201585.6086.9185.6086.5813,688
10/16/201585.6385.9785.1985.8910,019
10/15/201583.5585.6283.3985.5620,180
10/14/201584.3484.6183.0783.2011,811
10/13/201585.2686.0584.2484.2411,581
10/12/201585.8585.9285.2585.6823,961
10/9/201585.5385.9485.4385.5564,883
10/8/201584.5085.2984.1785.2914,740
10/7/201583.2584.6683.2584.5625,176
10/6/201583.8484.1082.5082.8727,289
10/5/201582.3783.9682.3783.9654,239
10/2/201579.5481.7179.2081.5961,285
10/1/201580.6980.7679.5380.3781,757
9/30/201580.1280.7779.7880.7132,483
9/29/201580.3880.6678.7979.2931,271
9/28/201583.2183.2179.8980.2637,219
9/25/201585.3285.3283.2383.5122,470
9/24/201584.6284.6283.1384.3910,895
9/23/201585.3585.5284.7484.9016,013
9/22/201585.9985.9984.6484.9623,730
9/21/201587.7188.0886.2986.6020,454
9/18/201587.2687.8886.6186.6122,994
9/17/201587.5589.1787.3788.1244,675
9/16/201586.6587.5486.5087.5463,194
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center