$77.91 -1.67 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

Jun. 27, 2016 | 01:31 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
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
10/17/201474.5874.5872.7573.2013,437
10/16/201470.7073.6370.7073.2616,971
10/15/201470.3272.3969.4872.0118,637
10/14/201471.5072.1271.0671.334,323
10/13/201471.5371.9970.5070.877,283
10/10/201472.7472.7471.4271.4212,166
10/9/201474.7774.7772.7272.996,683
10/8/201473.4974.8472.9174.845,986
10/7/201474.5374.6673.7573.754,257
10/6/201475.7075.7074.8475.078,956
10/3/201475.7376.2075.4875.7815,453
10/2/201474.5275.4573.7575.1613,056
10/1/201475.6575.6574.1574.4313,021
9/30/201476.5976.5975.5875.583,136
9/29/201476.0376.7476.0376.741,323
9/26/201476.5776.8976.2476.891,563
9/25/201476.3476.5176.1576.2716,979
9/24/201476.7977.6976.6177.5921,792
9/23/201477.2377.2476.3976.398,589
9/22/201477.7877.8877.1777.414,974
9/19/201479.8779.8778.1678.1820,075
9/18/201479.1679.6979.1679.4215,296
9/17/201478.7879.5778.7878.994,164
9/16/201478.7778.8878.7778.883,353
9/15/201478.4278.5778.1478.491,963
9/12/201479.8079.8179.1479.242,937
9/11/201479.2280.2379.2280.024,030
9/10/201478.7679.4378.7679.433,808
9/9/201479.8679.8678.8978.892,188
9/8/201479.6679.9479.4579.9014,297
9/5/201478.7579.4878.7579.335,168
9/4/201480.2780.6279.8779.873,927
9/3/201480.9580.9579.9780.064,433
9/2/201479.6980.4579.6980.445,609
8/29/201478.9279.5178.6779.513,448
8/28/201479.1779.1978.8179.012,989
8/27/201479.3279.5279.3279.492,118
8/26/201479.0979.7579.0979.713,551
8/25/201479.1579.5079.0979.123,266
8/22/201478.5378.9878.3078.903,591
8/21/201478.4078.7377.7478.732,846
8/20/201478.9378.9378.2578.5810,042
8/19/201478.9979.3878.9979.233,793
8/18/201478.5778.7578.4778.491,791
8/15/201477.8377.8676.7977.501,663
8/14/201477.6677.6677.3577.424,151
8/13/201477.6277.9877.6277.703,685
8/12/201477.4877.7376.8176.815,385
8/11/201477.3378.2677.3377.8710,947
8/8/201476.5177.1076.1677.083,482
8/7/201477.0977.0976.0076.223,291
8/6/201475.9177.1375.8576.5118,584
8/5/201476.3776.9475.9175.916,607
8/4/201475.0976.6975.0976.596,463
8/1/201476.0976.4175.0575.544,369
7/31/201477.7077.7076.1576.157,733
7/30/201478.6278.6778.1978.262,035
7/29/201478.0978.5878.0978.533,425
7/28/201478.4378.4377.3077.875,820
7/25/201478.7778.7778.2178.518,584
7/24/201479.2279.3478.8679.082,198
7/23/201478.9279.0178.7678.793,537
7/22/201478.4879.0778.4878.7410,110
7/21/201477.7177.9277.5577.923,675
7/18/201477.5178.3077.5178.301,719
7/17/201477.9078.0176.8976.894,699
7/16/201478.5278.7878.1378.232,746
7/15/201479.4679.6778.4178.516,005
7/14/201479.8179.8179.5279.552,281
7/11/201479.4479.5178.9479.253,463
7/10/201478.4979.7477.1379.3519,172
7/9/201480.2580.3379.8680.174,884
7/8/201480.9180.9179.6179.989,910
7/7/201482.4382.8381.1481.21123,003
7/3/201482.2482.9082.2482.754,266
7/2/201482.1082.5481.9381.9331,212
7/1/201482.2682.7882.2682.759,693
6/30/201480.9081.3380.7581.333,204
6/27/201480.3880.7880.3880.782,797
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center