Guggenheim Shs S&P Smallcap 600 Pure Growth $78.90

up +0.17


22/8/2014 03:08 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
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
7/23/201252.2952.7952.0352.763,590
7/20/201253.6653.6853.1653.245,978
7/19/201254.2154.3353.9054.0512,605
7/18/201253.3554.1753.3553.9127,575
7/17/201253.5953.5952.9653.3672,185
7/16/201253.2553.6453.2553.4210,029
7/13/201253.8053.8353.6153.722,296
7/12/201252.8353.2552.8353.162,921
7/11/201253.6753.6753.0753.444,119
7/10/201254.3454.3453.5153.527,896
7/9/201254.3054.3354.1554.226,876
7/6/201254.8354.8354.2354.3229,206
7/5/201255.2155.4955.0055.1810,691
7/3/201254.7055.2454.6255.214,094
7/2/201254.3154.5753.9654.132,950
6/29/201253.6454.6353.5854.287,833
6/28/201252.7152.7152.0852.082,231
6/27/201252.6052.6152.6052.61517
6/26/201252.3552.4252.1552.361,645
6/25/201252.1752.1952.0552.152,838
6/22/201252.3253.0152.3253.015,289
6/21/201253.2653.3852.1452.143,299
6/20/201253.4553.5853.2253.418,931
6/19/201252.9753.7252.9753.5610,874
6/18/201252.0052.7651.8952.658,885
6/15/201251.9052.2751.7852.2723,108
6/14/201251.2651.8351.1451.4821,735
6/13/201251.8652.0751.4451.4410,582
6/12/201251.4952.0051.2852.006,522
6/11/201252.1352.2051.8551.851,289
6/8/201251.9252.4751.9152.472,204
6/7/201253.3653.3652.1752.1712,674
6/6/201251.5952.2551.4552.2514,704
6/5/201250.1851.0050.1851.0014,991
6/4/201250.4050.4949.9450.3418,075
6/1/201250.6550.9550.1950.2526,531
5/31/201251.8151.8751.3651.787,438
5/30/201252.0852.0851.8651.87736
5/29/201252.5952.6051.9852.553,832
5/25/201251.8952.0851.7652.026,818
5/24/201252.0552.0551.3751.6915,510
5/23/201251.1552.0950.9752.059,156
5/22/201252.1752.1751.5551.5553,393
5/21/201251.3352.0050.8151.8717,493
5/18/201251.6551.8550.9451.4015,224
5/17/201252.5052.5251.5951.5938,989
5/16/201252.9653.1752.5852.5857,726
5/15/201252.8653.3852.7652.7718,827
5/14/201252.8953.2252.7653.0412,601
5/11/201253.4053.6553.3353.3420,158
5/10/201253.5953.7553.1753.468,330
5/9/201252.9253.3052.9253.1911,827
5/8/201253.1653.4552.7653.386,230
5/7/201253.3053.7553.1653.474,594
5/4/201253.9353.9353.5053.614,677
5/3/201254.8954.8954.2454.343,552
5/2/201254.4355.2254.4355.225,421
5/1/201254.9355.8554.9355.196,062
4/30/201255.1155.1154.7054.727,126
4/27/201254.8355.2954.6655.232,034
4/26/201253.9354.7053.9354.629,817
4/25/201253.7053.8953.6753.895,193
4/24/201252.9153.0752.6652.854,494
4/23/201252.9652.9652.3752.7720,201
4/20/201254.0354.0753.6553.713,143
4/19/201254.1254.4253.4153.586,889
4/18/201253.8054.0553.7853.962,824
4/17/201253.8654.7753.8654.311,849
4/16/201253.8853.8853.0653.4733,155
4/13/201254.0254.0253.5353.576,680
4/12/201253.5054.2253.5053.9913,637
4/11/201253.1053.4252.9653.3512,512
4/10/201253.6553.6652.6252.6731,442
4/9/201253.5654.0453.5653.8114,748
4/5/201254.5554.8554.4854.8559,008
4/4/201254.9154.9854.4354.7819,637
4/3/201255.7155.9055.3855.5350,714
4/2/201255.0455.8554.9555.7812,110
3/30/201255.4955.5655.1055.4219,028
Trading Center