Guggenheim Shs S&P Smallcap 600 Pure Growth $78.74

up +0.82


22/7/2014 04:00 PM  |  NYSEARCA : RZG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
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
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
Trading Center