$73.75 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center