$78.30 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth -

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
12/5/201377.0677.6277.0677.219,103
12/4/201377.2077.8576.5777.255,509
12/3/201377.9077.9076.0077.245,182
12/2/201379.2479.2477.8377.836,727
11/29/201379.3579.4879.3579.401,088
11/27/201378.7479.0778.7279.073,013
11/26/201378.0078.7578.0078.606,356
11/25/201378.0078.2177.7177.716,049
11/22/201377.7978.0677.6777.9913,379
11/21/201376.5377.8376.5377.832,697
11/20/201376.4176.7776.0376.0421,118
11/19/201376.9076.9076.1376.139,990
11/18/201377.3277.4776.8076.866,599
11/15/201376.7877.1476.4277.149,139
11/14/201376.7476.9076.4476.708,153
11/13/201375.7276.5675.7276.565,564
11/12/201375.6576.1475.6576.1411,392
11/11/201375.8576.0575.6575.857,647
11/8/201374.5576.1074.5575.983,504
11/7/201375.1875.2474.0574.148,952
11/6/201375.4875.7675.0475.055,996
11/5/201374.3974.9074.2574.872,201
11/4/201373.6674.7873.6674.787,214
11/1/201374.3474.6673.3473.5424,586
10/31/201374.8274.9074.2574.305,981
10/30/201376.1376.1474.7575.013,955
10/29/201375.6276.0975.5476.097,525
10/28/201375.3575.6375.1675.364,274
10/25/201375.7775.8575.3175.4112,805
10/24/201375.0575.6074.8975.572,225
10/23/201374.8875.0274.5775.0215,507
10/22/201375.5875.5874.9675.187,101
10/21/201376.4976.4974.7974.955,435
10/18/201374.6575.0074.4775.009,732
10/17/201373.4274.2473.3974.2429,637
10/16/201373.5573.7573.4973.66273,340
10/15/201373.3573.3572.6773.005,145
10/14/201373.2773.5473.2773.452,510
10/11/201372.0072.9572.0072.852,335
10/10/201371.3371.8571.3371.725,887
10/9/201370.0070.4669.7569.821,390
10/8/201371.4271.5170.1270.3411,121
10/7/201371.7071.7771.4671.475,982
10/4/201371.8672.5171.6872.402,197
10/3/201372.2672.4671.3471.783,721
10/2/201372.5372.5372.1072.382,650
10/1/201371.9572.7571.9472.753,921
9/30/201371.1571.7871.1571.757,012
9/27/201371.6471.8071.4571.742,767
9/26/201371.8671.8671.4771.631,731
9/25/201371.4272.0771.4271.545,444
9/24/201371.1171.9171.1171.471,266
9/23/201371.5371.5370.7971.342,887
9/20/201371.2871.4671.0771.142,525
9/19/201371.2071.2870.9571.1414,304
9/18/201370.8971.6070.3671.608,075
9/17/201369.7270.7269.7270.621,577
9/16/201371.0171.0169.9769.975,724
9/13/201369.6470.3169.4170.312,119
9/12/201369.9070.1569.4969.576,835
9/11/201369.9270.0269.8469.841,473
9/10/201369.7670.1669.7170.165,402
9/9/201368.6269.3068.6269.285,257
9/6/201368.6968.8667.6268.376,777
9/5/201368.2468.8668.2468.806,741
9/4/201368.3068.3468.1868.275,696
9/3/201368.3068.8467.5967.967,199
8/30/201368.6068.6067.8067.821,040
8/29/201367.8468.7367.8468.552,225
8/28/201367.6368.0767.6368.003,824
8/27/201368.5468.7167.5067.504,762
8/26/201369.2669.6669.2369.231,487
8/23/201369.3169.3169.0869.301,614
8/22/201368.4569.1668.2669.042,996
8/21/201368.0168.8067.9868.333,422
8/20/201367.3668.4167.3668.311,345
8/19/201367.8468.0267.3867.381,944
8/16/201368.0068.3267.8567.963,798
8/15/201368.6868.6867.7268.162,445
8/14/201369.3469.4769.3369.3415,119
8/13/201369.1569.4568.7969.451,814
8/12/201368.5369.3168.5369.312,306
8/9/201368.8869.2268.6969.041,532
8/8/201369.0969.3168.8069.059,907
8/7/201369.1369.6468.5668.731,800
8/6/201369.5869.6669.1869.241,973
8/5/201369.3069.6569.2069.533,832
8/2/201368.9069.4068.7569.2914,256
8/1/201369.1769.4269.0869.3713,938
7/31/201368.1968.8368.1968.761,811
7/30/201368.0468.1767.7667.832,279
7/29/201368.0968.0967.5267.803,523
7/26/201368.0068.2668.0068.26345
7/25/201368.5068.7068.5068.671,238
7/24/201369.0769.0768.1568.152,170
7/23/201368.8468.8468.4868.722,762
7/22/201368.5268.6268.5268.56684
7/19/201368.6968.7768.3168.414,660
7/18/201368.7668.8168.5568.598,380
7/17/201368.2868.4168.1368.324,635
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center