GUGGENHEIM S&P SMALLCAP 600 PU $50.95

up +0.30


24/5/2013 02:24 PM  |  NYSEARCA : RZV  |  Industries :
Type:

RZV historical data

Date Open High Low Close Volume
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
12/21/2012 43.48 43.48 42.89 43.21 183
12/20/2012 43.85 44.27 43.78 44.27 62
12/19/2012 43.96 43.98 43.65 43.89 65
12/18/2012 43.13 43.88 43.13 43.84 96
12/17/2012 42.33 42.97 42.33 42.90 59
12/14/2012 42.01 42.30 41.94 42.14 39
12/13/2012 42.39 42.61 42.04 42.22 74
12/12/2012 42.93 43.00 42.41 42.41 90
12/11/2012 42.46 42.76 42.40 42.61 62
12/10/2012 42.20 42.25 42.02 42.12 106
12/7/2012 42.08 42.08 41.78 41.96 68
12/6/2012 41.87 42.03 41.79 42.02 42
12/5/2012 42.19 42.19 41.74 41.92 21
12/4/2012 42.19 42.19 41.70 42.17 30
12/3/2012 42.34 42.34 41.97 42.05 95
11/30/2012 42.05 42.14 41.85 41.97 68
11/29/2012 41.69 42.00 41.67 41.98 46
11/28/2012 40.76 41.35 40.69 41.31 32
11/27/2012 40.69 41.23 40.52 40.95 148
11/26/2012 40.36 40.62 40.34 40.62 130
11/23/2012 40.25 40.41 40.19 40.36 42
11/21/2012 40.10 40.10 39.98 39.98 15
11/20/2012 39.68 39.85 39.49 39.85 58
11/19/2012 39.10 39.70 39.10 39.70 28
11/16/2012 38.40 38.67 38.26 38.67 39
11/15/2012 38.64 38.64 38.06 38.31 681
11/14/2012 39.39 39.71 38.50 38.54 50
11/13/2012 39.15 39.66 39.00 39.37 24
11/12/2012 39.55 39.55 39.49 39.50 7
11/9/2012 39.13 39.52 39.05 39.36 107
11/8/2012 40.19 40.19 39.38 39.38 571
11/7/2012 40.80 40.80 40.17 40.21 41
11/6/2012 41.07 41.41 41.07 41.35 64
11/5/2012 40.43 40.90 40.38 40.76 249
11/2/2012 40.81 40.83 40.35 40.35 17
11/1/2012 40.77 40.89 40.48 40.72 85
10/31/2012 39.64 39.90 39.58 39.90 53
10/26/2012 39.98 40.12 39.45 39.64 48
10/25/2012 40.27 40.33 39.82 39.99 126
10/24/2012 40.01 40.01 39.70 39.74 21
10/23/2012 39.78 39.85 39.18 39.82 202
10/22/2012 40.09 40.21 39.97 40.09 59
10/19/2012 40.91 40.91 40.00 40.26 118
10/18/2012 41.50 41.68 41.11 41.11 575
10/17/2012 41.25 41.67 41.23 41.66 209
10/16/2012 41.14 41.23 40.34 41.15 60
10/15/2012 40.87 40.95 40.59 40.91 25
10/12/2012 41.06 41.15 40.75 40.77 74
10/11/2012 41.33 41.50 41.20 41.23 95
10/10/2012 41.01 41.14 40.93 41.04 227
10/9/2012 41.55 41.55 41.12 41.17 394
10/8/2012 41.76 41.83 41.65 41.78 116
10/5/2012 42.07 42.30 41.84 41.88 43
10/4/2012 41.90 41.90 41.49 41.84 88
10/3/2012 41.77 41.90 41.52 41.52 108
10/2/2012 42.14 42.14 41.58 41.71 326
10/1/2012 41.86 42.15 41.54 41.85 82
9/28/2012 42.00 42.00 41.70 41.77 82
9/27/2012 41.71 42.33 41.71 42.18 16
9/26/2012 41.85 41.85 41.40 41.54 58
9/25/2012 42.77 42.77 41.76 41.79 35
9/24/2012 42.45 42.45 42.40 42.40 25
9/21/2012 42.81 42.85 42.45 42.55 67
9/20/2012 42.45 42.61 42.17 42.50 34
9/19/2012 42.63 42.74 42.61 42.61 57
9/18/2012 42.41 42.45 42.39 42.39 33
9/17/2012 42.82 42.86 42.40 42.72 127
9/14/2012 43.00 43.25 43.00 43.06 146
9/13/2012 41.87 42.85 41.78 42.51 83
9/12/2012 41.84 41.87 41.50 41.79 113
9/11/2012 41.49 41.62 41.45 41.53 50
9/10/2012 41.47 41.62 41.31 41.33 528
9/7/2012 41.17 41.57 41.17 41.47 61
9/6/2012 40.46 41.11 40.44 41.04 150
9/5/2012 40.12 40.24 40.08 40.14 35
9/4/2012 39.65 40.22 39.35 40.15 111
8/31/2012 39.50 39.72 39.50 39.69 32
8/30/2012 39.74 39.74 39.43 39.50 58
8/29/2012 39.68 39.93 39.50 39.88 71
8/28/2012 39.34 39.63 39.29 39.55 163
8/27/2012 39.29 39.29 39.12 39.24 51
8/24/2012 38.85 39.17 38.79 39.11 125
8/23/2012 39.49 39.49 38.95 39.00 52
8/22/2012 39.52 39.75 39.48 39.58 136
8/21/2012 39.79 39.95 39.54 39.54 103
8/20/2012 39.41 39.47 39.16 39.47 34
8/17/2012 39.11 39.51 38.89 39.51 48
8/16/2012 38.67 39.05 38.30 39.00 112
8/15/2012 37.97 38.62 37.97 38.62 27
8/14/2012 38.47 38.53 37.99 37.99 25
8/13/2012 38.30 38.33 37.87 38.16 38
8/10/2012 38.26 38.38 38.20 38.38 95
8/9/2012 38.27 38.53 38.27 38.50 12
8/8/2012 38.25 38.46 38.25 38.39 53
8/7/2012 37.65 38.17 37.65 38.14 64
8/6/2012 37.05 37.79 37.04 37.65 92
Marketplace
Trading Center