$75.72 -0.01 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Oct. 24, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
5/7/201361.9962.3961.8862.393,934
5/6/201361.7862.0361.6861.935,895
5/3/201361.0762.0261.0761.685,795
5/2/201360.1460.3260.0960.172,102
5/1/201359.9659.9659.1159.112,103
4/30/201360.3360.6560.0460.419,556
4/29/201360.0960.3360.0960.33900
4/26/201359.9559.9559.5859.782,965
4/25/201359.6660.4059.6660.192,240
4/24/201359.4859.6159.4559.61982
4/23/201358.7959.3258.7159.3221,004
4/22/201357.6858.4857.6858.414,595
4/19/201357.3358.5157.3358.2811,066
4/18/201358.2458.2457.5557.6211,057
4/17/201358.5958.6057.6858.318,392
4/16/201358.5559.2258.5459.228,200
4/15/201359.7859.7857.9858.065,231
4/12/201360.3260.3360.0060.302,370
4/11/201360.9260.9260.5760.671,113
4/10/201360.4960.4960.4960.49400
4/9/201359.7859.7859.4659.611,274
4/8/201359.1659.6559.1659.483,643
4/5/201358.8759.3858.3859.3827,490
4/4/201359.0859.4659.0859.4621,134
4/3/201360.2560.2559.0659.148,099
4/2/201361.0161.1360.5660.562,818
4/1/201361.3161.3160.4460.442,194
3/28/201361.3761.8761.3761.551,044
3/27/201360.9261.3760.9261.37865
3/26/201361.4561.4861.1861.254,179
3/25/201361.3061.3060.9361.192,664
3/22/201361.2861.3861.1261.263,128
3/21/201361.1261.2861.0961.101,568
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center