$75.72 -0.01 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Oct. 24, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
10/23/201253.8854.2553.5154.1213,424
10/22/201254.1354.3454.0654.143,856
10/19/201255.1455.1454.0754.2612,693
10/18/201255.6555.6555.4355.43583
10/17/201255.7255.8255.4055.695,593
10/16/201255.3555.5955.3455.476,168
10/15/201254.9055.0354.6155.0013,679
10/12/201255.0155.1354.6154.786,536
10/11/201255.1355.3554.9255.046,332
10/10/201254.9854.9954.6454.645,064
10/9/201255.6955.6954.9054.903,782
10/8/201255.6755.6755.2855.617,494
10/5/201256.5556.5555.8555.854,887
10/4/201256.0656.1655.6056.125,417
10/3/201256.0956.1656.0956.131,674
10/2/201256.3056.3356.0856.269,499
10/1/201256.4056.6856.3756.562,226
9/28/201256.3156.4056.1156.161,902
9/27/201255.8756.5555.8756.411,241
9/26/201256.1056.1055.5255.645,649
9/25/201257.0857.0856.3156.313,552
9/24/201256.8757.0156.5756.6317,483
9/21/201258.0958.0957.1957.1918,509
9/20/201257.1257.1456.8257.054,261
9/19/201257.4557.5857.4157.4213,233
9/18/201257.8057.8057.5457.702,054
9/17/201257.7757.7857.4957.676,974
9/14/201257.5858.2257.5858.0224,230
9/13/201256.8357.6156.6657.5532,567
9/12/201256.6556.9356.5756.845,729
9/11/201256.7456.9956.7056.703,577
9/10/201256.7556.7556.6056.681,841
9/7/201256.7556.9156.7256.725,281
9/6/201256.4956.8256.4756.5926,171
9/5/201255.5055.7855.3855.5915,650
9/4/201254.9455.6354.5355.6120,271
8/31/201254.9554.9554.5954.833,867
8/30/201254.8754.8754.7054.787,779
8/29/201255.1455.4254.9355.255,315
8/28/201254.6855.0554.6654.9824,235
8/27/201254.7854.7854.5054.581,846
8/24/201254.2654.6954.2654.564,851
8/23/201254.5554.5554.1254.362,579
8/22/201254.5754.7854.4354.672,527
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center