Guggenheim Shs S&P Smallcap 600 Pure Growth $78.29

down -0.79


25/7/2014 11:22 AM  |  NYSEARCA : RZG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
7/1/201153.0053.8053.0053.7040,551
6/30/201152.6453.1552.6453.0562,615
6/29/201152.8152.8152.3152.4210,580
6/28/201151.8152.5651.6152.565,698
6/27/201151.4051.6551.4051.659,915
6/24/201151.4751.4750.7851.113,154
6/23/201149.9551.2749.9551.0716,289
6/22/201150.9151.4750.8450.8410,973
6/21/201150.2751.2450.2751.246,791
6/20/201149.4649.9649.4649.9635,914
6/17/201150.1450.1749.4749.471,927
6/16/201149.7450.1349.0149.013,809
6/15/201149.8850.4049.7249.723,955
6/14/201149.7750.4749.7750.352,742
6/13/201149.6949.8249.3649.385,597
6/10/201149.9149.9849.3349.4813,976
6/9/201149.9750.4349.9750.342,511
6/8/201150.2350.3149.9450.0510,363
6/7/201150.6350.8350.5150.801,584
6/6/201150.8450.9950.2250.2225,175
6/3/201151.4251.6551.1551.155,051
6/2/201152.3152.3851.8452.032,181
6/1/201153.9253.9252.2552.252,918
5/31/201153.2553.7553.2353.758,187
5/27/201152.9252.9252.9252.92675
5/26/201152.0252.6852.0252.682,110
5/25/201151.0751.7951.0751.79600
5/24/201151.7451.7451.2151.228,135
5/23/201151.6651.8651.3851.804,050
5/20/201152.5852.7652.4052.551,926
5/19/201152.9752.9752.3252.8240,782
5/18/201152.0052.5052.0052.501,300
5/17/201151.7451.9951.7351.887,481
5/16/201152.7052.9151.9651.968,147
Trading Center