Guggenheim Shs S&P Smallcap 600 Pure Growth $78.76

up +0.02


23/7/2014 01:24 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
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
12/2/201150.4150.5849.8249.9440,498
12/1/201149.7950.2549.6349.6966,054
11/30/201149.2349.8449.0549.846,634
11/29/201147.5447.6847.1947.424,747
11/28/201147.4347.6647.1747.657,043
11/25/201145.8446.3345.5645.6113,502
11/23/201146.9747.1046.1046.20141,498
11/22/201147.8947.9647.3647.429,788
11/21/201147.7247.8047.2547.6316,068
11/18/201148.8148.9048.3948.586,693
11/17/201149.3749.5448.6248.724,101
11/16/201149.7650.4549.2449.3215,539
11/15/201149.4250.5149.2250.439,345
11/14/201150.0350.0549.4149.7013,931
11/11/201149.4450.2749.2850.0949,545
11/10/201149.4649.4648.4448.9149,334
11/9/201149.5149.7648.7048.7622,410
11/8/201150.7050.8949.7150.8911,791
11/7/201150.5150.5149.4150.2511,908
11/4/201149.9350.4249.6850.3430,969
11/3/201150.2650.6448.8050.5926,921
11/2/201149.6449.6448.6849.3015,026
11/1/201149.7549.7547.8148.2350,313
10/31/201150.9850.9850.0050.0054,565
10/28/201151.1051.4150.8151.1545,586
10/27/201150.6651.5050.0951.03132,352
10/26/201148.6349.1247.5048.9150,114
10/25/201148.9449.0447.8047.87142,767
10/24/201147.7549.4547.7549.4053,765
10/21/201147.0447.3946.8147.3820,527
10/20/201146.1846.4445.3546.442,695
10/19/201147.2847.5546.4046.4119,194
10/18/201146.8347.7346.0647.533,365
10/17/201147.9247.9246.7146.7114,666
10/14/201147.8648.2947.5048.229,005
10/13/201146.7847.4546.5047.234,799
10/12/201146.8347.4546.8347.126,770
10/11/201145.7746.4945.7746.353,535
10/10/201145.1846.0645.1845.683,994
10/7/201145.4345.5444.3644.3912,557
10/6/201144.3045.2644.2745.2648,950
10/5/201143.6644.5643.2044.2918,018
10/4/201140.2543.2040.2543.20127,509
Trading Center