$79.45 +0.24 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Nov. 21, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
6/1/201250.6550.9550.1950.2526,531
5/31/201251.8151.8751.3651.787,438
5/30/201252.0852.0851.8651.87736
5/29/201252.5952.6051.9852.553,832
5/25/201251.8952.0851.7652.026,818
5/24/201252.0552.0551.3751.6915,510
5/23/201251.1552.0950.9752.059,156
5/22/201252.1752.1751.5551.5553,393
5/21/201251.3352.0050.8151.8717,493
5/18/201251.6551.8550.9451.4015,224
5/17/201252.5052.5251.5951.5938,989
5/16/201252.9653.1752.5852.5857,726
5/15/201252.8653.3852.7652.7718,827
5/14/201252.8953.2252.7653.0412,601
5/11/201253.4053.6553.3353.3420,158
5/10/201253.5953.7553.1753.468,330
5/9/201252.9253.3052.9253.1911,827
5/8/201253.1653.4552.7653.386,230
5/7/201253.3053.7553.1653.474,594
5/4/201253.9353.9353.5053.614,677
5/3/201254.8954.8954.2454.343,552
5/2/201254.4355.2254.4355.225,421
5/1/201254.9355.8554.9355.196,062
4/30/201255.1155.1154.7054.727,126
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center