GUGGENHEIM S&P SMALLCAP 600 PU $52.36

up +0.71


18/6/2013 04:18 PM  |  NYSEARCA : RZV  |  Industries :
Type:

RZV historical data

Date Open High Low Close Volume
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
8/3/2012 36.31 37.24 36.31 37.14 50
8/2/2012 35.79 36.40 35.79 35.95 26
8/1/2012 37.32 37.40 36.20 36.20 73
7/31/2012 37.13 37.29 36.99 36.99 54
7/30/2012 37.41 37.49 37.15 37.21 62
7/27/2012 37.39 37.44 37.25 37.38 38
7/26/2012 36.74 36.75 36.10 36.32 102
7/25/2012 36.16 36.21 36.01 36.03 27
7/24/2012 36.75 36.75 35.92 35.92 192
7/23/2012 37.22 37.22 36.87 36.96 150
7/20/2012 38.29 38.29 37.76 37.82 71
7/19/2012 38.41 38.55 38.33 38.42 35
7/18/2012 38.45 38.69 38.43 38.47 43
7/17/2012 38.07 38.19 38.07 38.16 65
7/16/2012 38.28 38.28 37.94 37.99 16
7/13/2012 37.90 38.40 37.90 38.26 60
7/12/2012 37.58 37.83 37.34 37.71 23
7/11/2012 38.37 38.42 37.90 38.10 30
7/10/2012 38.81 38.81 38.06 38.22 21
7/9/2012 38.65 38.65 38.52 38.54 15
7/6/2012 38.72 38.84 38.62 38.62 20
7/5/2012 39.02 39.23 39.02 39.22 28
7/3/2012 38.40 39.05 38.40 39.02 76
7/2/2012 38.16 38.16 37.77 37.77 22
6/29/2012 37.53 37.99 37.21 37.86 57
6/28/2012 36.60 36.60 36.20 36.49 31
6/27/2012 36.41 36.57 36.39 36.57 31
6/26/2012 36.13 36.28 35.85 36.20 50
6/25/2012 36.08 36.22 36.00 36.13 38
6/22/2012 36.38 36.70 36.38 36.67 76
6/21/2012 36.95 36.95 36.08 36.13 73
6/20/2012 37.09 37.27 36.89 37.05 62
6/19/2012 36.31 37.25 36.31 37.09 673
6/18/2012 36.01 36.37 36.00 36.28 154
6/15/2012 35.72 36.39 35.67 36.39 49
6/14/2012 35.14 35.87 35.14 35.74 68
6/13/2012 35.24 35.58 35.24 35.28 23
6/12/2012 35.30 35.56 35.18 35.56 53
6/11/2012 36.74 36.74 35.42 35.42 24
6/8/2012 35.62 36.16 35.43 36.16 36
6/7/2012 36.61 36.61 35.93 35.93 66
6/6/2012 35.49 35.88 35.47 35.88 21
6/5/2012 34.44 34.96 34.44 34.96 35
6/4/2012 34.81 35.00 34.36 34.44 96
6/1/2012 35.06 35.06 34.73 34.84 84
5/31/2012 35.97 35.97 35.61 35.74 60
5/30/2012 36.20 36.27 35.94 35.94 21
5/29/2012 36.73 36.77 36.29 36.77 72
5/25/2012 35.93 36.21 35.89 36.09 50
5/24/2012 35.96 35.96 35.51 35.88 142
5/23/2012 35.40 36.06 35.21 35.98 110
5/22/2012 36.49 36.61 35.61 35.71 151
5/21/2012 36.11 36.56 35.79 36.38 101
5/18/2012 36.32 36.36 35.90 35.99 257
5/17/2012 36.72 36.72 36.15 36.15 52
5/16/2012 37.59 37.60 37.15 37.15 24
5/15/2012 37.02 37.48 37.02 37.15 64
5/14/2012 36.91 37.22 36.67 36.89 122
5/11/2012 37.16 37.63 37.16 37.25 190
5/10/2012 37.86 37.95 37.49 37.56 57
5/9/2012 37.30 37.70 37.12 37.53 75
5/8/2012 37.71 37.80 37.32 37.77 64
5/7/2012 37.64 38.19 37.49 38.05 98
5/4/2012 38.34 38.34 37.74 37.91 770
5/3/2012 39.12 39.12 38.57 38.67 180
5/2/2012 39.04 39.38 38.96 39.34 130
5/1/2012 39.50 40.31 39.23 39.24 130
4/30/2012 40.23 40.23 39.67 39.68 91
4/27/2012 39.98 40.32 39.35 40.32 63
4/26/2012 39.48 39.95 39.48 39.95 66
4/25/2012 39.56 39.85 39.41 39.51 133
4/24/2012 38.49 38.87 38.39 38.87 117
4/23/2012 38.50 38.50 38.22 38.45 198
4/20/2012 39.08 39.57 39.08 39.20 82
4/19/2012 39.14 39.20 38.71 38.71 72
4/18/2012 39.48 39.48 39.04 39.11 32
4/17/2012 39.55 40.09 39.55 40.09 20
4/16/2012 38.93 39.10 38.40 38.90 132
4/13/2012 39.22 39.22 38.63 38.72 56
4/12/2012 39.15 39.69 39.15 39.69 112
4/11/2012 38.56 38.93 38.56 38.76 61
4/10/2012 39.11 39.19 38.08 38.14 170
4/9/2012 39.22 39.32 38.92 39.25 50
Marketplace
Trading Center