$87.98 -1.13 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Sep. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center