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
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
5/13/201153.7953.7952.9552.9810,192
5/12/201152.6753.6852.5353.5710,673
5/11/201153.8053.8052.7552.882,308
5/10/201153.1353.7653.1353.763,877
5/9/201152.3052.9052.3052.902,123
5/6/201152.8052.8152.3752.51791
5/5/201152.3052.6352.0752.076,571
5/4/201153.2553.2551.8852.168,593
5/3/201153.4353.5352.3852.518,271
5/2/201154.2854.3653.5953.595,159
4/29/201153.9254.3553.9254.252,899
4/28/201153.5353.8453.5053.834,066
4/27/201153.2053.5352.9853.537,111
4/26/201152.8253.3452.7953.202,515
4/25/201152.6652.6652.2952.485,399
4/21/201152.3552.4952.2852.492,000
4/20/201151.8552.0151.7951.901,895
4/19/201151.0551.2050.6950.985,746
4/18/201150.8251.0350.6850.882,067
4/15/201151.0151.8151.0151.812,589
4/14/201150.6951.0350.6951.031,585
4/13/201150.8151.0150.5350.886,365
4/12/201151.0451.0450.8050.811,784
4/11/201151.7751.8251.2551.254,169
4/8/201152.3652.4251.4151.575,585
4/7/201152.4552.5652.2352.312,699
4/6/201152.8752.8752.3252.545,953
4/5/201152.1252.8052.1252.5640,859
4/4/201152.1352.3951.9552.1617,674
4/1/201152.1852.3751.8951.9316,432
3/31/201151.6251.8551.5051.854,339
3/30/201151.2651.6251.2651.572,246
3/29/201150.6450.9350.6450.8715,073
3/28/201150.5750.6850.3350.3316,180
3/25/201150.3250.8650.2550.434,363
3/24/201149.9950.1549.8749.956,546
3/23/201149.2549.4748.8649.4713,334
3/22/201149.7549.7549.3049.304,422
3/21/201149.4949.6249.4449.5012,881
3/18/201148.4448.4948.2848.49889
3/17/201148.3948.4448.1648.163,019
3/16/201148.2648.7448.0248.024,239
3/15/201147.8848.7347.3848.6716,196
3/14/201148.4749.1848.4748.9224,648
3/11/201148.8149.2248.8149.2116,631
3/10/201149.0749.3448.9849.303,006
3/9/201150.3050.3750.0450.233,159
3/8/201149.3250.5549.3250.2812,064
3/7/201150.6350.6349.3749.731,660
3/4/201150.4550.4550.2050.20848
3/3/201149.7450.5549.7450.392,256
3/2/201149.1649.4249.0449.382,312
3/1/201150.3750.3749.2649.262,824
2/28/201150.5150.5349.7749.992,680
2/25/201149.3350.0749.3150.076,505
2/24/201148.7949.1448.3949.0546,212
2/23/201149.5049.5048.4348.786,756
2/22/201150.9550.9549.7249.8316,459
2/18/201151.2251.3650.9551.0977,841
2/17/201150.7751.2750.7751.264,253
2/16/201150.4450.6950.4450.692,826
2/15/201150.6150.6150.3450.346,212
2/14/201150.5250.7850.3650.693,327
2/11/201149.8150.4049.8050.3514,349
2/10/201149.3249.8749.3249.816,908
2/9/201149.6749.7349.2949.488,238
Trading Center