$81.27 +0.01 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

May. 26, 2016 | 03:59 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
3/17/201586.4186.7386.0086.7334,421
3/16/201586.4386.8686.4386.5725,472
3/13/201586.3286.3285.2385.8222,061
3/11/201584.4284.6684.0184.6612,830
3/10/201584.1884.2483.9084.053,134
3/9/201585.0685.2084.8185.1911,219
3/6/201585.2385.2384.2784.407,601
3/5/201585.8485.8985.2485.5625,856
3/4/201585.0385.5985.0385.5922,882
3/3/201586.6686.6685.4785.694,232
3/2/201585.5286.6185.5286.5411,579
2/27/201586.0786.1785.7385.736,092
2/26/201586.1286.2785.8386.1417,548
2/25/201586.1586.4085.9086.1416,522
2/24/201586.3586.3785.7785.914,554
2/23/201585.3285.9085.3185.909,621
2/20/201585.5785.9184.8085.916,539
2/19/201585.4585.8985.1985.6614,773
2/18/201585.3685.5784.8885.4611,747
2/17/201585.1685.3784.8285.228,679
2/13/201585.0085.0284.5484.835,322
2/12/201583.9684.4483.7584.294,532
2/11/201582.6883.1682.4383.092,998
2/10/201582.0182.8181.7582.814,714
2/9/201582.6682.8882.0182.014,498
2/6/201583.0283.2482.5282.523,026
2/5/201582.3082.8382.2782.729,157
2/4/201581.3882.2981.3881.7052,151
2/3/201581.3181.7981.1081.795,684
2/2/201579.4980.1479.0980.0328,406
1/30/201581.4381.4380.0880.085,153
1/29/201580.4881.7580.2281.754,450
1/28/201582.0482.0980.7380.734,167
1/27/201581.4381.9981.1681.774,438
1/26/201580.8981.9880.8981.9882,817
1/23/201581.4281.4481.1081.133,824
1/22/201580.3281.3779.5181.375,266
1/21/201580.0880.2079.5679.6465,855
1/20/201579.7380.5379.7380.315,461
1/16/201579.4380.7279.3180.718,469
1/15/201581.0781.0779.0979.106,897
1/14/201580.2280.5379.5580.536,030
1/13/201581.1181.7479.7080.583,401
1/12/201580.4580.8979.5980.262,944
1/9/201581.0281.0280.3180.733,826
1/8/201579.4080.7479.4080.716,216
1/6/201579.6979.7477.2877.8161,456
1/5/201579.9280.4978.9879.178,079
1/2/201581.3081.3079.5580.086,071
12/31/201481.1381.8080.6580.723,002
12/30/201481.1581.4881.1081.224,851
12/29/201481.5381.5881.0881.114,369
12/26/201481.3681.3681.0981.321,267
12/24/201480.9780.9780.6980.691,552
12/23/201480.6380.8480.3680.492,894
12/22/201479.8180.2479.8080.1012,821
12/19/201479.6680.0079.2179.695,762
12/18/201479.4879.7978.9479.7921,384
12/17/201476.2878.4376.2878.433,744
12/16/201476.3277.1676.1476.505,911
12/15/201477.5577.7576.2776.5233,331
12/12/201477.5077.9477.0277.3512,871
12/11/201478.3379.5078.2078.573,635
12/10/201479.3679.5378.0578.403,440
12/9/201477.1679.7877.1679.7815,129
12/8/201479.0779.7977.9078.344,827
12/5/201478.8579.5578.8579.1515,983
12/4/201478.8978.9978.3878.382,866
12/3/201478.0479.1278.0479.126,248
12/2/201477.6278.3777.6177.9210,169
12/1/201478.3678.9976.9276.925,740
11/28/201480.4280.4278.9778.971,317
11/26/201480.4480.5880.2580.522,841
11/25/201480.3980.3980.0780.353,095
11/24/201479.3880.1779.1579.988,000
11/21/201480.5480.5479.1679.4518,891
11/20/201477.8379.2777.0879.213,769
11/19/201479.2779.2778.1778.402,649
11/18/201479.0979.7579.0979.524,584
11/17/201479.8079.8179.0179.0314,127
11/14/201480.0180.1779.7279.913,693
11/13/201480.8280.9979.8780.037,218
11/12/201480.3880.9980.0780.802,723
11/11/201480.1880.3180.1080.117,984
11/10/201480.3180.3179.6180.124,372
11/7/201480.3280.3279.2879.857,266
11/6/201480.1480.1479.3279.8623,745
11/5/201480.3280.3279.5579.7910,499
11/4/201480.0780.2979.2679.677,460
11/3/201480.6580.9880.1980.297,416
10/31/201480.2380.5079.6680.437,574
10/30/201478.5079.1877.8778.789,004
10/29/201478.3978.4977.3978.018,769
10/28/201475.7478.0275.6477.887,108
10/27/201475.5075.5674.9275.406,982
10/24/201476.1576.1575.3775.7210,033
10/23/201475.1476.1375.0075.733,666
10/22/201475.4075.7974.2274.2215,083
10/21/201474.4075.3474.4075.239,294
10/20/201472.9973.7572.9973.7512,054
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center