$96.92 +0.96 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSE ARCA

Jan. 13, 2017 | 03:47 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
3/30/201678.7078.9978.0978.51183,615
3/29/201675.7278.3975.7278.3924,007
3/28/201676.1376.2875.4776.026,025
3/24/201675.3175.8674.8775.857,282
3/23/201676.3776.4376.0476.041,657
3/22/201676.3577.2476.3576.883,883
3/21/201676.9377.2176.5876.717,116
3/18/201676.6877.3076.6877.125,739
3/17/201675.7976.8475.3176.584,736
3/16/201675.1076.1275.1075.884,337
3/15/201675.6575.7475.3275.466,204
3/14/201676.5376.8076.3076.704,127
3/11/201675.9676.9475.9376.917,445
3/10/201676.5376.5474.7175.098,409
3/9/201676.1076.2875.7276.098,239
3/8/201677.0277.0276.1276.198,877
3/7/201676.6277.5776.6277.347,268
3/4/201676.7077.2476.5676.8211,007
3/3/201676.0676.7375.8576.7316,479
3/2/201675.7275.9575.4575.8711,357
3/1/201674.9275.9574.6775.956,381
2/29/201674.9975.4574.5174.527,917
2/26/201674.9575.0674.6074.9228,428
2/25/201674.0174.4273.7074.4211,402
2/24/201672.1373.8071.9973.7928,193
2/23/201672.9873.3972.9272.9556,053
2/22/201673.1373.5572.9073.2111,908
2/19/201671.5272.4371.4572.3821,043
2/18/201672.1272.2071.5171.709,417
2/17/201671.7472.4371.7472.0716,858
2/16/201669.9471.0669.8570.9219,888
2/12/201668.8669.3968.3669.2355,981
2/11/201667.8668.4767.4468.2634,466
2/10/201669.3570.4868.8968.8976,082
2/9/201667.9969.5667.9768.8963,070
2/8/201669.2569.2567.8968.8550,462
2/5/201672.1372.1370.0170.0624,739
2/4/201672.0673.2571.8772.4016,877
2/3/201673.1873.1871.0072.1948,869
2/2/201673.4073.4772.3072.6419,938
2/1/201673.7574.4973.3474.1632,767
1/29/201671.9674.2271.9674.2215,862
1/28/201672.5272.6471.5371.7212,564
1/27/201673.0873.2671.5671.7365,512
1/26/201672.1773.5171.9373.4423,521
1/25/201672.6972.8771.8071.888,928
1/22/201672.5273.0472.2573.0130,110
1/21/201671.9072.5771.1871.4317,987
1/20/201670.2072.5168.9771.7950,019
1/19/201672.7472.8970.4071.32105,150
1/15/201671.7572.2970.4572.2935,526
1/14/201672.1173.7371.4173.3458,371
1/13/201674.8474.8471.4571.9956,344
1/12/201674.6475.1373.4574.1755,315
1/11/201674.6374.7273.3974.0341,461
1/8/201675.7976.1674.1174.1129,118
1/7/201676.2276.8075.3675.4252,427
1/6/201677.3678.0877.2077.5271,358
1/5/201678.4578.7378.3078.3821,553
1/4/201679.3979.3977.9478.1271,502
12/31/201581.7581.8280.8680.8617,698
12/30/201582.6282.6282.0182.0118,943
12/29/201582.1782.7881.9182.7824,802
12/28/201581.6481.7281.0481.7212,598
12/24/201581.7582.2381.7182.0012,995
12/23/201581.6281.8581.3181.7110,307
12/22/201581.0881.2480.0681.2416,818
12/21/201580.6380.8980.1580.8338,772
12/18/201581.2781.2980.3480.3425,987
12/17/201583.1283.1281.7681.769,027
12/16/201581.8582.8681.6382.7441,961
12/15/201580.8781.8980.8781.568,865
12/14/201581.2681.2679.6180.33153,661
12/11/201582.4582.4580.8780.8715,986
12/10/201582.5883.4082.5883.019,452
12/9/201583.4784.2082.4582.5740,852
12/8/201582.9283.9682.4183.7620,801
12/7/201585.0985.0983.2783.5010,254
12/4/201584.0785.1084.0784.9027,412
12/3/201585.9985.9983.8083.9810,493
12/2/201586.5086.5085.5685.688,727
12/1/201585.9686.6685.6586.4419,350
11/30/201586.4086.4685.5085.509,111
11/27/201585.9186.3085.8886.252,502
11/25/201585.4586.0785.4585.9014,477
11/24/201584.3485.3184.0685.1620,487
11/23/201584.1585.0084.1584.6610,149
11/20/201583.9484.6083.9484.3011,107
11/19/201584.2684.2683.5083.6712,501
11/18/201583.4584.2883.2884.235,961
11/17/201583.5084.5082.9782.9725,072
11/16/201582.4183.3882.2383.2514,137
11/13/201582.9883.1082.2582.5017,110
11/12/201584.1484.1482.9482.9421,644
11/11/201585.5785.5784.5084.5112,924
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center