Guggenheim S&P SmallCap 600® Pure Growth $77.30

up +0.74


17/4/2014 06:40 PM  |  NYSEARCA : RZG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
10/3/201142.7243.1640.9040.9026,106
9/30/201143.8144.3343.1143.119,668
9/29/201144.8745.2043.4044.4210,691
9/28/201145.6145.8144.0544.054,872
9/27/201145.4346.5245.2745.5322,143
9/26/201143.9144.5543.4044.553,546
9/23/201142.8143.8542.8143.8512,072
9/22/201142.9743.7542.4743.0329,243
9/21/201145.4445.9844.2944.2918,017
9/20/201146.5846.8645.5945.5956,100
9/19/201146.0346.7945.6946.4112,414
9/16/201146.9946.9946.6346.911,234
9/15/201146.6346.8245.8846.825,802
9/14/201145.9046.8545.1046.2315,366
9/13/201145.1145.4144.4945.4130,053
9/12/201143.4944.5243.4944.3822,910
9/9/201144.9045.1543.8544.2515,089
9/8/201146.0246.5945.3945.5713,045
9/7/201145.4846.2445.4846.2411,169
9/6/201143.1444.6643.1444.6620,121
9/2/201145.1745.6544.6844.7326,940
9/1/201146.7147.6546.0046.195,429
8/31/201147.3648.0146.5646.9423,651
8/30/201146.6947.3346.6547.2330,505
8/29/201145.3946.7645.3946.769,392
8/26/201143.5244.9543.1644.74197,083
8/25/201144.5445.2543.6743.7016,482
8/24/201144.4745.2143.9844.947,924
8/23/201142.6644.5542.2444.553,825
8/22/201143.5643.5641.9642.24198,351
8/19/201142.1043.2042.0042.226,351
8/18/201144.1944.1942.6842.8819,802
8/17/201146.1446.3745.2145.647,923
8/16/201146.1746.3345.5245.9113,847
8/15/201146.5846.9746.0146.978,155
8/12/201145.5945.9845.1845.878,258
8/11/201144.0145.9443.4745.3783,106
8/10/201143.8144.7443.2143.2124,645
8/9/201143.8744.9641.6644.9637,788
8/8/201144.7245.7142.4442.44169,048
8/5/201147.3147.3245.0146.09100,004
8/4/201148.5348.9746.9046.90134,599
8/3/201149.1249.7448.0049.711,004,200
8/2/201150.0950.7149.0549.1224,371
8/1/201151.6151.6449.8850.3741,451
7/29/201150.1851.0549.5750.7623,503
7/28/201150.8151.6150.8150.83106,610
7/27/201152.2052.2050.7750.8430,660
7/26/201152.8152.9052.4252.4423,998
7/25/201152.0753.2452.0752.86127,435
7/22/201153.2653.5653.0753.3814,090
7/21/201153.1453.5853.0953.3119,470
7/20/201152.8953.0652.7252.9783,689
7/19/201152.5953.4552.5953.4539,160
7/18/201152.4552.6051.7352.1740,079
7/15/201152.8352.9552.4952.7760,353
7/14/201153.7453.7452.6552.6514,369
7/13/201153.3654.1553.3653.5928,715
7/12/201153.2753.6853.1153.1223,892
7/11/201153.9854.3253.3753.5242,250
7/8/201154.3654.6353.9954.6362,369
7/7/201154.7755.1754.5254.901,569,840
7/6/201154.0054.1953.8754.1054,510
7/5/201153.8554.1353.6354.017,903
Trading Center