$89.06 -0.40 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
4/17/201476.5277.6976.3377.307,191
4/16/201476.1676.6575.8776.566,046
4/15/201475.7876.0874.0875.608,575
4/14/201475.3276.0675.2675.434,753
4/11/201475.5776.3374.5175.0719,460
4/10/201478.0178.0175.6976.177,180
4/9/201477.2677.9877.2577.982,348
4/8/201476.5077.1576.3177.008,271
4/7/201477.6077.6275.8476.3515,977
4/4/201479.9280.0677.2677.4712,209
4/3/201480.2980.3279.2079.707,759
4/2/201480.1880.1879.7580.168,739
4/1/201479.2879.9279.1479.857,778
3/31/201477.7278.9277.4778.8120,323
3/28/201477.3778.0176.9976.996,083
3/27/201477.3777.9076.6777.0046,287
3/26/201479.4679.4677.4177.417,591
3/25/201479.8579.8578.9379.043,723
3/24/201479.9079.9078.3579.119,363
3/21/201480.9881.2379.9779.976,287
3/20/201480.9081.1280.4080.404,102
3/19/201481.0181.0180.3780.642,451
3/18/201480.3781.1980.3781.192,085
3/17/201479.6980.4179.6980.137,247
3/14/201478.9379.6378.9379.345,927
3/13/201480.4480.4478.7579.2816,453
3/12/201479.8680.3079.5280.279,113
3/11/201481.3381.3379.9180.102,965
3/10/201481.0081.1180.5880.8610,340
3/7/201481.7481.7480.9181.106,536
3/6/201481.5081.5681.1281.4313,901
3/5/201480.8681.3380.8681.3010,234
3/4/201480.9481.6080.9481.606,070
3/3/201478.5878.7178.0278.6115,978
2/28/201480.0080.0179.0579.334,645
2/27/201479.0979.5478.8279.472,650
2/26/201478.9580.0378.9579.1915,489
2/25/201479.0579.1778.4778.5618,105
2/24/201478.8279.4378.8279.1221,804
2/21/201478.2778.5178.0478.3022,075
2/20/201477.4878.2877.4878.137,131
2/19/201477.6578.5777.0877.16110,983
2/18/201476.9377.9676.9377.965,936
2/14/201476.4976.9376.3676.9310,308
2/13/201475.1176.8275.1176.7630,854
2/12/201475.6076.0575.3475.77132,831
2/11/201474.8075.6474.7675.327,608
2/10/201475.0675.0974.4274.724,536
2/7/201473.6875.1173.6875.096,403
2/6/201473.9774.3573.8673.875,073
2/5/201473.4673.4672.0273.1015,453
2/4/201473.3874.2172.0273.8414,680
2/3/201475.4875.7472.8073.1421,694
1/31/201475.2476.2474.0275.7911,617
1/30/201475.8476.8175.6676.4811,576
1/29/201475.7276.0275.0175.359,604
1/28/201475.5376.4174.9576.298,526
1/27/201476.9276.9274.9375.3557,686
1/24/201478.5078.5076.6576.9130,087
1/23/201479.5379.5378.3878.778,298
1/22/201479.6280.1079.6279.915,573
1/21/201479.3379.6179.0379.348,398
1/17/201479.2579.2578.7078.768,239
1/16/201479.3279.3279.0579.277,118
1/15/201478.9979.4478.9979.2010,312
1/14/201477.7578.6977.7578.687,684
1/13/201478.7278.8677.1477.176,781
1/10/201478.6178.9078.2478.9014,502
1/9/201478.8178.9478.1878.675,920
1/8/201478.6478.7778.3478.369,264
1/7/201478.6379.0178.3978.7313,234
1/6/201478.8578.8877.9077.9227,134
1/3/201478.7078.8778.3678.7324,588
1/2/201479.6879.6878.0678.2827,007
12/31/201379.7079.9579.6979.824,555
12/30/201379.8179.8179.3979.6910,984
12/27/201380.1780.1779.4879.706,665
12/26/201380.0180.4279.9280.007,686
12/24/201379.6380.1479.6079.819,748
12/23/201379.2679.7779.2679.7245,635
12/20/201377.6979.2877.6978.9113,973
12/19/201378.4078.4077.7877.787,214
12/18/201377.2978.7877.0278.2037,239
12/17/201377.3677.4076.9777.4024,355
12/16/201376.9077.5476.9077.5216,003
12/13/201376.2776.8876.2776.772,417
12/12/201376.3176.6476.0476.647,069
12/11/201377.3077.3076.2276.316,140
12/10/201377.6877.8077.1577.326,692
12/9/201378.0878.1177.6877.9018,140
12/6/201377.8178.4977.8178.045,533
12/5/201377.0677.6277.0677.219,103
12/4/201377.2077.8576.5777.255,509
12/3/201377.9077.9076.0077.245,182
12/2/201379.2479.2477.8377.836,727
11/29/201379.3579.4879.3579.401,088
11/27/201378.7479.0778.7279.073,013
11/26/201378.0078.7578.0078.606,356
11/25/201378.0078.2177.7177.716,049
11/22/201377.7978.0677.6777.9913,379
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!