GUGGENHEIM S&P SMALLCAP 600 PU $50.84

up +0.73


17/5/2013 04:17 PM  |  NYSEARCA : RZV  |  Industries :
Type:

RZV historical data

Date Open High Low Close Volume
5/17/2013 50.40 50.87 50.40 50.84 49
5/16/2013 50.26 50.44 49.86 50.11 79
5/15/2013 49.91 50.39 49.85 50.20 36
5/14/2013 49.50 49.94 49.50 49.94 20
5/13/2013 49.45 49.45 49.10 49.20 333
5/10/2013 49.07 49.49 49.07 49.42 90
5/9/2013 48.84 49.18 48.76 48.90 79
5/8/2013 48.55 48.88 48.54 48.73 113
5/7/2013 48.42 48.74 48.38 48.69 97
5/6/2013 48.00 48.26 47.93 48.14 178
5/3/2013 46.98 47.86 46.98 47.58 330
5/2/2013 45.90 46.48 45.82 46.47 90
5/1/2013 46.76 46.76 45.54 45.54 64
4/30/2013 46.96 46.99 46.89 46.92 88
4/29/2013 46.60 46.87 46.45 46.78 57
4/26/2013 46.86 46.86 46.18 46.34 61
4/25/2013 46.46 47.20 46.46 46.94 53
4/24/2013 46.02 46.48 46.01 46.45 15
4/23/2013 45.44 45.95 45.39 45.95 67
4/22/2013 45.25 45.25 44.13 45.07 74
4/19/2013 44.82 45.15 44.71 45.10 180
4/18/2013 44.83 44.99 44.44 44.61 85
4/17/2013 45.27 45.33 44.42 44.75 79
4/16/2013 45.57 45.70 45.49 45.70 49
4/15/2013 46.80 46.80 44.93 44.93 244
4/12/2013 47.14 47.14 46.96 47.10 126
4/11/2013 47.53 47.71 47.43 47.51 134
4/10/2013 46.55 47.57 46.55 47.44 85
4/9/2013 46.47 46.64 46.42 46.57 29
4/8/2013 46.25 46.50 46.03 46.50 166
4/5/2013 45.51 46.15 45.47 46.15 46
4/4/2013 46.08 46.15 45.90 46.15 104
4/3/2013 46.74 46.82 46.00 46.08 205
4/2/2013 47.22 47.37 46.71 46.71 303
4/1/2013 47.60 47.67 46.66 47.02 154
3/28/2013 48.04 48.04 47.49 47.57 101
3/27/2013 47.67 47.85 47.40 47.85 155
3/26/2013 48.15 48.15 47.74 47.74 32
3/25/2013 47.92 48.17 47.68 47.83 74
3/22/2013 48.00 48.00 47.61 47.70 104
3/21/2013 47.94 48.07 47.63 47.84 86
3/20/2013 48.19 48.26 48.10 48.14 78
3/19/2013 48.07 48.13 47.53 47.93 90
3/18/2013 47.70 48.03 46.80 47.93 356
3/15/2013 48.02 48.28 47.95 48.12 264
3/14/2013 47.73 48.12 47.72 48.12 54
3/13/2013 47.27 47.53 47.26 47.45 50
3/12/2013 47.21 47.40 47.05 47.12 307
3/11/2013 47.31 47.41 47.27 47.31 275
3/8/2013 47.33 47.45 47.20 47.39 38
3/7/2013 46.73 47.11 46.73 47.00 118
3/6/2013 46.70 46.70 46.59 46.69 34
3/5/2013 46.37 46.67 46.37 46.67 12
3/4/2013 45.93 46.16 45.92 46.04 120
3/1/2013 45.87 46.26 45.46 46.17 54
2/28/2013 46.13 46.37 46.12 46.37 93
2/27/2013 45.92 46.46 45.92 46.17 135
2/26/2013 45.95 45.95 45.50 45.89 106
2/25/2013 47.19 47.19 45.86 45.86 46
2/22/2013 46.72 46.89 46.61 46.88 39
2/21/2013 46.82 46.82 46.18 46.42 53
2/20/2013 48.01 48.01 46.96 46.96 97
2/19/2013 47.63 47.97 47.60 47.95 164
2/15/2013 47.33 47.41 47.18 47.33 126
2/14/2013 47.13 47.30 47.11 47.26 35
2/13/2013 46.77 46.98 46.77 46.97 28
2/12/2013 46.53 46.77 46.53 46.76 50
2/11/2013 46.29 46.44 46.23 46.44 60
2/8/2013 46.25 46.56 46.25 46.56 45
2/7/2013 46.07 46.19 45.70 46.08 55
2/6/2013 45.65 46.18 45.60 46.18 77
2/5/2013 45.77 45.96 45.73 45.82 37
2/4/2013 46.00 46.00 45.30 45.31 155
2/1/2013 46.14 46.39 46.03 46.28 126
1/31/2013 45.31 45.76 45.09 45.76 321
1/30/2013 46.04 46.04 45.23 45.42 70
1/29/2013 45.97 46.15 45.89 46.07 108
1/28/2013 45.97 46.18 45.71 46.02 80
1/25/2013 46.28 46.28 45.77 45.81 54
1/24/2013 45.75 46.16 45.75 45.98 109
1/23/2013 45.75 45.75 45.60 45.62 70
1/22/2013 45.21 45.62 45.21 45.62 128
1/18/2013 45.17 45.17 44.96 45.14 67
1/17/2013 44.94 45.18 44.94 45.06 137
1/16/2013 44.69 44.73 44.62 44.64 36
1/15/2013 44.38 44.76 44.33 44.76 128
1/14/2013 44.52 44.66 44.45 44.56 66
1/11/2013 44.60 44.71 44.53 44.67 64
1/10/2013 44.59 44.74 44.43 44.72 82
1/9/2013 44.49 44.74 44.48 44.48 168
1/8/2013 44.60 44.60 44.29 44.35 137
1/7/2013 44.90 44.96 44.53 44.65 239
1/4/2013 44.85 45.35 44.85 45.08 96
1/3/2013 44.75 45.12 44.53 44.58 537
1/2/2013 44.85 45.90 44.32 44.60 194
12/31/2012 42.28 43.27 42.23 43.21 131
12/28/2012 42.70 42.70 42.26 42.26 26
12/27/2012 42.77 42.77 41.99 42.29 53
12/26/2012 43.13 43.13 42.68 42.83 138
12/24/2012 42.97 43.21 42.96 43.00 49
Marketplace
Trading Center