$82.41 +0.33 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Jul. 1, 2016 | 12:14 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
4/22/201589.4289.6988.8089.5038,011
4/21/201589.4989.8289.2989.2918,854
4/20/201588.9689.6288.7589.4912,540
4/17/201590.0090.0087.8488.3335,976
4/16/201589.6089.9889.5289.7913,964
4/15/201589.5390.1089.5089.8610,968
4/14/201589.5089.5088.7389.2412,571
4/13/201589.4189.7789.2589.2620,581
4/10/201589.3489.5389.0789.2732,399
4/9/201589.4289.4288.3988.9284,793
4/8/201588.2189.2388.2189.2212,797
4/7/201588.6689.0988.2788.2712,905
4/6/201588.2789.0688.2788.5815,075
4/2/201588.4189.1588.4188.6511,446
4/1/201588.4688.5087.4387.9638,869
3/31/201588.5688.6588.0788.6225,477
3/30/201587.9888.9087.9888.8511,147
3/27/201587.1287.7786.6987.778,424
3/26/201586.7687.1686.2986.9515,475
3/25/201589.7789.7787.0587.0517,007
3/24/201589.3889.7489.2589.4828,073
3/23/201589.1889.4289.1089.157,058
3/20/201588.8089.2388.6189.0915,976
3/19/201587.7088.2787.7088.2719,578
3/18/201586.7487.8086.1987.8013,896
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center