$95.34 +0.25 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSE ARCA

Jan. 20, 2017 | 03:57 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
4/1/201479.2879.9279.1479.857,778
3/31/201477.7278.9277.4778.8120,323
3/28/201477.3778.0176.9976.996,083
3/27/201477.3777.9076.6777.0046,287
3/26/201479.4679.4677.4177.417,591
3/25/201479.8579.8578.9379.043,723
3/24/201479.9079.9078.3579.119,363
3/21/201480.9881.2379.9779.976,287
3/20/201480.9081.1280.4080.404,102
3/19/201481.0181.0180.3780.642,451
3/18/201480.3781.1980.3781.192,085
3/17/201479.6980.4179.6980.137,247
3/14/201478.9379.6378.9379.345,927
3/13/201480.4480.4478.7579.2816,453
3/12/201479.8680.3079.5280.279,113
3/11/201481.3381.3379.9180.102,965
3/10/201481.0081.1180.5880.8610,340
3/7/201481.7481.7480.9181.106,536
3/6/201481.5081.5681.1281.4313,901
3/5/201480.8681.3380.8681.3010,234
3/4/201480.9481.6080.9481.606,070
3/3/201478.5878.7178.0278.6115,978
2/28/201480.0080.0179.0579.334,645
2/27/201479.0979.5478.8279.472,650
2/26/201478.9580.0378.9579.1915,489
2/25/201479.0579.1778.4778.5618,105
2/24/201478.8279.4378.8279.1221,804
2/21/201478.2778.5178.0478.3022,075
2/20/201477.4878.2877.4878.137,131
2/19/201477.6578.5777.0877.16110,983
2/18/201476.9377.9676.9377.965,936
2/14/201476.4976.9376.3676.9310,308
2/13/201475.1176.8275.1176.7630,854
2/12/201475.6076.0575.3475.77132,831
2/11/201474.8075.6474.7675.327,608
2/10/201475.0675.0974.4274.724,536
2/7/201473.6875.1173.6875.096,403
2/6/201473.9774.3573.8673.875,073
2/5/201473.4673.4672.0273.1015,453
2/4/201473.3874.2172.0273.8414,680
2/3/201475.4875.7472.8073.1421,694
1/31/201475.2476.2474.0275.7911,617
1/30/201475.8476.8175.6676.4811,576
1/29/201475.7276.0275.0175.359,604
1/28/201475.5376.4174.9576.298,526
1/27/201476.9276.9274.9375.3557,686
1/24/201478.5078.5076.6576.9130,087
1/23/201479.5379.5378.3878.778,298
1/22/201479.6280.1079.6279.915,573
1/21/201479.3379.6179.0379.348,398
1/17/201479.2579.2578.7078.768,239
1/16/201479.3279.3279.0579.277,118
1/15/201478.9979.4478.9979.2010,312
1/14/201477.7578.6977.7578.687,684
1/13/201478.7278.8677.1477.176,781
1/10/201478.6178.9078.2478.9014,502
1/9/201478.8178.9478.1878.675,920
1/8/201478.6478.7778.3478.369,264
1/7/201478.6379.0178.3978.7313,234
1/6/201478.8578.8877.9077.9227,134
1/3/201478.7078.8778.3678.7324,588
1/2/201479.6879.6878.0678.2827,007
12/31/201379.7079.9579.6979.824,555
12/30/201379.8179.8179.3979.6910,984
12/27/201380.1780.1779.4879.706,665
12/26/201380.0180.4279.9280.007,686
12/24/201379.6380.1479.6079.819,748
12/23/201379.2679.7779.2679.7245,635
12/20/201377.6979.2877.6978.9113,973
12/19/201378.4078.4077.7877.787,214
12/18/201377.2978.7877.0278.2037,239
12/17/201377.3677.4076.9777.4024,355
12/16/201376.9077.5476.9077.5216,003
12/13/201376.2776.8876.2776.772,417
12/12/201376.3176.6476.0476.647,069
12/11/201377.3077.3076.2276.316,140
12/10/201377.6877.8077.1577.326,692
12/9/201378.0878.1177.6877.9018,140
12/6/201377.8178.4977.8178.045,533
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center