$79.69 -0.10 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
3/20/201361.2161.4961.2161.451,932
3/19/201361.1561.4360.6360.892,607
3/18/201361.1461.4061.0361.1148,630
3/15/201361.8561.8561.6361.802,584
3/14/201361.3361.8261.3361.8224,197
3/13/201361.0561.4261.0561.3111,777
3/12/201361.1461.2761.0861.081,847
3/11/201361.4061.4461.3061.373,712
3/8/201361.3861.5061.0061.505,266
3/7/201360.5860.8860.5360.886,406
3/6/201360.4660.6160.4260.425,960
3/5/201360.0360.3860.0260.342,893
3/4/201359.1259.6759.1259.67898
3/1/201358.7859.7458.7859.658,009
2/28/201359.3059.5259.2759.342,104
2/27/201358.2359.5058.2359.174,819
2/26/201358.5158.5858.2358.533,261
2/25/201359.4559.4558.6558.6514,601
2/22/201359.2659.4659.2659.453,093
2/21/201359.6359.6958.6458.7911,870
2/20/201361.1061.1060.1760.246,700
2/19/201360.6860.9960.6560.987,112
2/15/201360.8460.8760.7760.772,408
2/14/201360.5860.9460.5860.843,660
2/13/201360.5460.6960.3760.4614,257
2/12/201360.4660.6060.4660.487,340
2/11/201360.3160.3159.9560.152,637
2/8/201360.0360.4060.0360.326,639
2/7/201360.0760.1159.6960.035,418
2/6/201359.3659.9059.3659.8154,311
2/5/201359.6259.8659.6259.705,563
2/4/201359.7059.8659.2259.285,989
2/1/201359.5560.1659.5360.167,703
1/31/201358.9259.4258.9259.2814,115
1/30/201359.9059.9058.8758.875,124
1/29/201359.9859.9859.6359.7314,048
1/28/201360.4560.4559.8860.078,877
1/25/201360.0560.3059.8960.134,784
1/24/201359.2960.0059.2959.7520,228
1/23/201359.4159.4659.2759.303,452
1/22/201359.2859.5059.0559.4714,607
1/18/201358.9359.1458.9359.132,930
1/17/201358.7259.0358.7259.031,380
1/16/201358.3858.3858.1458.287,634
1/15/201358.0358.4157.9858.411,934
1/14/201358.2858.2958.0558.068,691
1/11/201358.4258.4258.2358.363,703
1/10/201358.5358.5357.9758.426,858
1/9/201357.7558.2157.7558.133,418
1/8/201357.5457.6457.2557.628,943
1/7/201357.4957.5957.3057.5510,548
1/4/201357.5157.7757.5157.773,823
1/3/201357.5457.6557.2657.4028,450
1/2/201356.9557.5456.9557.5413,817
12/31/201255.2055.8255.2055.823,620
12/28/201254.5754.9554.5654.614,822
12/27/201254.9154.9153.9954.726,776
12/26/201254.8955.0354.7654.782,030
12/24/201255.1255.3455.1255.184,164
12/21/201254.8955.2954.3655.297,524
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center