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
2/8/201149.3449.7549.2949.725,991
2/7/201149.6649.6949.5149.522,275
2/4/201148.7349.0248.7348.963,015
2/3/201148.5948.7648.3948.701,516
2/2/201148.5648.9048.5348.621,747
2/1/201148.3448.8048.3048.723,719
1/31/201147.6547.9847.2247.805,910
1/28/201147.5547.6747.4847.484,421
1/27/201148.1948.6148.1948.616,102
1/26/201147.3148.3147.3148.205,266
1/25/201147.0147.1846.9047.185,163
1/24/201147.0847.4047.0847.368,153
1/21/201147.6647.6647.2247.224,805
1/20/201147.7647.7647.3647.382,766
1/19/201148.9448.9647.8647.8627,008
1/18/201149.1249.1248.7148.9618,464
1/14/201148.8349.1048.7949.093,437
1/13/201148.9049.0248.7548.751,434
1/12/201149.1349.1348.8048.9511,127
1/11/201148.8448.8748.5148.616,834
1/10/201148.2648.4747.7748.3817,125
1/7/201148.5548.7647.7648.2314,831
1/6/201148.5648.7148.3648.448,909
1/5/201147.9448.6647.9248.6011,915
1/4/201148.9548.9547.6047.985,847
1/3/201148.1849.0048.1848.9056,753
12/31/201048.4148.4147.8347.8813,897
12/30/201048.4848.5848.3848.508,835
12/29/201048.3348.4048.3148.375,101
12/28/201048.2848.3848.2048.2612,220
12/27/201048.5048.6648.2248.598,759
12/23/201048.4448.6448.4448.523,370
12/22/201048.9048.9048.4248.4246,299
12/21/201048.5848.8248.5048.6819,853
12/20/201048.8248.8248.3448.379,519
12/17/201048.3548.3747.9448.335,772
12/16/201048.0548.3047.7348.2815,985
12/15/201048.0348.3947.8747.874,386
12/14/201048.2448.2747.9348.0410,820
12/13/201049.0049.0048.2648.2611,423
12/10/201048.0548.5548.0348.508,261
12/9/201047.9048.0847.8248.0326,956
12/8/201048.0548.1047.9647.966,787
12/7/201048.5748.5748.0648.0612,291
12/6/201047.3247.7647.2047.7637,552
12/3/201046.6847.3946.6847.3310,723
12/2/201046.6346.8846.5446.883,823
12/1/201046.5046.7146.4746.474,263
11/30/201045.3645.6545.3645.6516,798
11/29/201045.8545.8745.1745.865,092
11/26/201045.8845.8845.8845.88108
11/24/201044.9344.9344.9344.930
11/23/201044.7444.9344.6844.932,108
11/22/201045.1745.2844.7745.237,216
11/19/201044.4044.9544.4044.955,465
11/18/201044.5744.8144.5744.815,440
11/17/201043.7843.8343.6943.691,649
11/16/201044.1744.1743.4543.585,733
11/15/201044.7944.7944.7544.751,000
11/12/201044.8644.9244.4744.631,228
11/11/201044.9345.3544.9145.212,122
11/10/201045.0545.3544.6745.351,510
11/9/201045.5445.5444.8544.961,527
11/8/201045.1045.3044.9445.301,364
11/5/201045.3445.3444.9145.1311,632
11/4/201044.5044.6644.5044.656,219
11/3/201043.8743.9343.0443.841,895
11/2/201043.4943.7243.4943.701,536
11/1/201043.5943.5943.0443.041,230
10/29/201043.4043.5143.4043.452,571
10/28/201043.4243.4242.8842.88402
10/27/201043.1143.1142.9442.941,495
10/26/201043.4143.5743.4143.422,819
10/25/201043.6343.6343.3143.425,080
10/22/201042.4742.8642.4742.86501
10/21/201042.9143.0542.1042.106,062
10/20/201042.7442.8042.7442.801,010
10/19/201042.5743.0642.0042.002,673
10/18/201043.3343.3443.1043.343,839
10/15/201043.4143.4243.1543.171,964
10/14/201042.9643.0742.9342.93450
10/13/201042.7643.1642.7443.021,661
10/12/201041.8142.4341.6842.43800
10/11/201041.9541.9641.9541.96375
10/8/201042.0042.0042.0042.00320
10/7/201041.3741.3941.3741.39747
10/6/201041.8241.8241.2341.232,927
10/5/201041.5541.8141.5541.74788
10/4/201041.0841.2340.5140.712,644
10/1/201041.2941.2940.9841.251,739
9/30/201041.6041.6040.7041.182,429
9/29/201041.2241.4841.1941.254,196
9/28/201040.7340.8640.2440.865,555
9/27/201040.9040.9140.9040.91320
9/24/201040.5640.7440.5640.742,160
9/23/201040.0140.2240.0140.22240
9/22/201039.9539.9539.8039.80393
9/21/201040.4540.7040.4140.4238,168
9/20/201039.8440.4539.8440.454,150
9/17/201039.5839.5839.0939.525,352
Trading Center