$76.39 -1.02 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Sep. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
3/29/201255.0655.4154.8355.367,919
3/28/201256.0056.0055.2055.477,485
3/27/201256.5056.5956.0656.0927,080
3/26/201256.3656.5556.3356.472,388
3/23/201254.6255.2754.6155.265,859
3/22/201254.7454.8054.4454.696,908
3/21/201254.9755.2454.8355.0115,775
3/20/201255.0355.1154.5954.919,188
3/19/201255.0855.7354.8455.604,702
3/16/201255.3555.3554.9255.055,181
3/15/201254.9455.4454.8355.448,335
3/14/201255.3855.5354.8054.9820,106
3/13/201254.9955.4554.7355.458,067
3/12/201254.6354.6354.2254.449,129
3/9/201253.8854.6853.8354.4213,440
3/8/201253.3953.8053.0753.805,398
3/7/201252.7853.1052.7153.065,898
3/6/201253.1353.1352.5652.6955,141
3/5/201253.2153.4853.0553.4624,269
3/2/201254.1354.3353.1753.43112,652
3/1/201254.2954.7754.2954.2965,549
2/29/201254.9854.9854.0954.099,444
2/28/201255.0555.2654.6954.9110,613
2/27/201254.6055.2054.6055.097,618
2/24/201255.2455.2454.9154.998,490
2/23/201254.7455.2654.3155.255,374
2/22/201254.6454.8154.5254.566,247
2/21/201255.1755.1954.4154.667,005
2/17/201255.2655.3354.9255.0512,286
2/16/201254.3655.0154.3655.0120,564
2/15/201254.8354.8354.0054.1432,252
2/14/201254.5154.5354.1954.199,367
2/13/201254.7754.7754.4354.731,480
2/10/201254.2154.3154.0454.1715,376
2/9/201255.1455.1454.4454.8048,139
2/8/201255.3855.3954.7755.1114,775
2/7/201255.1455.3754.9655.057,843
2/6/201255.1455.1454.8554.9817,566
2/3/201255.1355.4755.0955.3514,957
2/2/201253.8554.3853.8554.1715,263
2/1/201252.9253.8452.8953.8218,257
1/31/201252.7652.8552.4852.753,919
1/30/201252.8753.0852.4852.6743,335
1/27/201252.5453.1752.5353.1117,008
1/26/201253.0253.0552.5252.6726,425
1/25/201252.2852.9752.2852.8021,863
1/24/201251.9152.5151.8952.4946,677
1/23/201252.3952.6352.0052.228,902
1/20/201252.1752.4252.1752.3845,920
1/19/201252.2252.4252.0152.2123,535
1/18/201251.0951.8651.0951.8215,386
1/17/201251.4251.5151.0951.2126,414
1/13/201250.8250.9550.5850.949,280
1/12/201251.1751.2650.7851.2315,478
1/11/201250.7851.0550.7851.0014,893
1/10/201250.8950.8950.5950.7511,032
1/9/201250.3650.3649.8550.2314,661
1/6/201250.0550.4449.9050.176,711
1/5/201249.5450.4049.3450.2738,137
1/4/201250.2250.2849.8550.0513,734
1/3/201251.2551.3850.4250.5390,374
12/30/201150.5250.6550.2150.2118,831
12/29/201150.2950.6150.2950.5521,861
12/28/201150.9950.9949.9950.0023,830
12/27/201150.4051.1250.4050.905,274
12/23/201150.5050.6250.2750.5724,988
12/22/201150.5350.6450.2350.4040,421
12/21/201150.2250.3049.4250.0128,676
12/20/201149.6450.3749.6450.378,412
12/19/201149.7749.8948.7848.788,364
12/16/201149.2549.8549.2549.3760,164
12/15/201149.0949.0948.7248.976,366
12/14/201148.8448.8648.1048.4124,788
12/13/201150.8150.8149.0249.028,063
12/12/201149.9649.9649.6049.9219,650
12/9/201149.5250.8449.4750.848,868
12/8/201150.3550.3549.1049.1036,536
12/7/201150.2050.5849.4750.4725,078
12/6/201150.1950.5550.1150.4510,404
12/5/201150.4950.9450.3050.4212,884
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center