Guggenheim Shs S&P Smallcap 600 Pure Growth $79.08

up +0.29


24/7/2014 03:59 PM  |  NYSEARCA : RZG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
12/14/201254.0154.1653.9653.966,301
12/13/201254.5854.6754.0454.135,343
12/12/201254.9855.0054.8654.912,603
12/11/201254.4754.9454.3654.753,404
12/10/201254.1954.3454.0754.072,137
12/7/201254.2254.2253.9854.044,146
12/6/201253.9654.3053.9654.221,792
12/5/201254.3054.3053.7454.092,081
12/4/201254.1754.3153.7754.164,278
12/3/201254.5154.5154.0554.172,438
11/30/201254.4554.4554.0854.158,344
11/29/201254.4654.6254.3854.424,283
11/28/201253.4753.9553.3753.955,626
11/27/201253.6853.9153.4753.755,741
11/26/201253.3853.4853.2853.482,425
11/23/201253.2453.4253.2453.413,998
11/21/201252.8052.9952.7352.982,287
11/20/201252.5152.6952.4552.545,046
11/19/201252.1952.6952.1452.6910,045
11/16/201251.2151.7450.8651.7435,177
11/15/201251.4351.4450.2951.3015,897
11/14/201252.4152.4151.5051.5618,884
11/13/201252.5052.8152.4552.456,537
11/12/201252.8052.9252.6552.769,063
11/9/201252.4953.1552.1952.7834,514
11/8/201253.5153.5152.8252.8223,792
11/7/201254.2354.2353.4353.733,930
11/6/201254.8754.9554.8354.893,335
11/5/201253.9954.3053.9454.2111,736
11/2/201255.0355.0353.9453.949,854
11/1/201254.5654.8954.5254.892,987
10/31/201253.8054.2553.5254.2512,273
10/26/201253.9053.9953.5053.7623,321
10/25/201254.1054.1053.7753.8427,773
10/24/201254.3154.3153.7053.778,658
10/23/201253.8854.2553.5154.1213,424
10/22/201254.1354.3454.0654.143,856
10/19/201255.1455.1454.0754.2612,693
10/18/201255.6555.6555.4355.43583
10/17/201255.7255.8255.4055.695,593
10/16/201255.3555.5955.3455.476,168
10/15/201254.9055.0354.6155.0013,679
10/12/201255.0155.1354.6154.786,536
10/11/201255.1355.3554.9255.046,332
10/10/201254.9854.9954.6454.645,064
10/9/201255.6955.6954.9054.903,782
10/8/201255.6755.6755.2855.617,494
10/5/201256.5556.5555.8555.854,887
10/4/201256.0656.1655.6056.125,417
10/3/201256.0956.1656.0956.131,674
10/2/201256.3056.3356.0856.269,499
10/1/201256.4056.6856.3756.562,226
9/28/201256.3156.4056.1156.161,902
9/27/201255.8756.5555.8756.411,241
9/26/201256.1056.1055.5255.645,649
9/25/201257.0857.0856.3156.313,552
9/24/201256.8757.0156.5756.6317,483
9/21/201258.0958.0957.1957.1918,509
9/20/201257.1257.1456.8257.054,261
9/19/201257.4557.5857.4157.4213,233
9/18/201257.8057.8057.5457.702,054
9/17/201257.7757.7857.4957.676,974
9/14/201257.5858.2257.5858.0224,230
9/13/201256.8357.6156.6657.5532,567
9/12/201256.6556.9356.5756.845,729
9/11/201256.7456.9956.7056.703,577
9/10/201256.7556.7556.6056.681,841
9/7/201256.7556.9156.7256.725,281
9/6/201256.4956.8256.4756.5926,171
9/5/201255.5055.7855.3855.5915,650
9/4/201254.9455.6354.5355.6120,271
8/31/201254.9554.9554.5954.833,867
8/30/201254.8754.8754.7054.787,779
8/29/201255.1455.4254.9355.255,315
8/28/201254.6855.0554.6654.9824,235
8/27/201254.7854.7854.5054.581,846
8/24/201254.2654.6954.2654.564,851
8/23/201254.5554.5554.1254.362,579
8/22/201254.5754.7854.4354.672,527
8/21/201254.9655.3554.7454.743,125
8/20/201254.9954.9954.5254.762,957
8/17/201254.8655.1854.7755.188,346
8/16/201254.1654.8354.1554.807,680
8/15/201253.9854.2253.9754.215,350
8/14/201254.2954.2953.5853.705,820
8/13/201254.0454.0453.4453.945,720
8/10/201254.0954.1753.9754.132,144
8/9/201254.1854.4054.1154.3722,315
8/8/201253.9854.3953.9854.203,311
8/7/201253.9954.5353.9954.274,572
8/6/201253.7754.0453.7653.8115,760
8/3/201252.9553.6052.9553.337,445
8/2/201252.0052.1852.0052.174,527
8/1/201253.5153.5152.4052.4010,032
7/31/201252.9753.8052.9753.305,852
7/30/201253.6453.8053.1453.235,766
7/27/201252.4653.6152.4653.612,145
7/26/201252.5452.5452.2052.382,273
7/25/201252.2752.4852.0652.0623,686
7/24/201252.0752.0751.7851.782,183
Trading Center