$53.49 -2.70 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Jun. 27, 2016 | 03:51 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

RZV historical data

Date Open High Low Close Volume
4/17/201565.3765.3764.6164.7311,310
4/16/201566.2966.4965.8965.8911,015
4/15/201565.5166.5265.5166.3711,850
4/14/201564.8865.3464.8265.293,795
4/13/201564.8265.1664.7865.049,480
4/10/201564.8565.0664.7664.946,264
4/9/201564.8964.9064.0864.7119,995
4/8/201564.8465.0364.5964.887,214
4/7/201565.1865.4064.7164.809,039
4/6/201564.0065.2564.0065.1215,496
4/2/201564.1164.6764.1064.549,597
4/1/201563.6063.9963.4163.8713,495
3/31/201563.5863.8563.5863.817,263
3/30/201563.3563.8963.3563.828,561
3/27/201562.9763.1362.9763.085,127
3/26/201563.2963.8863.1363.2312,469
3/25/201564.5964.6863.5963.5938,015
3/24/201564.3464.5764.2064.573,998
3/23/201563.7664.6463.7664.4011,227
3/20/201563.5064.0263.5063.716,385
3/19/201563.8863.8863.5063.613,467
3/18/201562.8363.8562.3963.859,422
3/17/201562.3462.8562.2862.8515,283
3/16/201562.9862.9862.4762.7412,283
3/13/201562.9262.9862.1062.8510,553
3/12/201562.7363.3862.5763.389,623
3/11/201561.8362.2161.7062.2110,205
3/10/201562.3562.3561.7861.7911,686
3/9/201562.8163.2362.7863.009,657
3/6/201563.1463.4262.6762.6720,082
3/5/201563.5563.5562.8563.4038,742
3/4/201563.2563.5863.1663.5840,995
3/3/201563.6664.0063.4763.9310,671
3/2/201563.6864.0863.3563.9114,235
2/27/201563.7063.8763.5663.639,884
2/26/201563.0563.5863.0563.327,073
2/25/201562.9963.3062.9363.0714,497
2/24/201562.4963.4262.4963.1611,318
2/23/201562.9762.9762.1262.7522,092
2/20/201563.3863.3862.6863.2512,868
2/19/201562.8663.7062.8663.417,005
2/18/201563.0763.4462.9463.1117,870
2/17/201563.4063.6963.3063.3812,706
2/13/201563.0063.4862.9563.457,912
2/12/201562.3562.6462.2962.5144,201
2/11/201561.8962.1161.4862.028,478
2/10/201562.9962.9961.3562.1620,188
2/9/201562.1563.1062.1562.5110,844
2/6/201562.2362.6662.2362.627,124
2/5/201560.9962.4260.9962.2920,324
2/4/201560.8461.2860.5660.9412,983
2/3/201559.6061.2859.6061.0616,534
2/2/201558.6059.4158.2059.3924,367
1/30/201558.9458.9658.2258.2212,569
1/29/201558.7959.1158.0459.099,933
1/28/201560.2560.2558.2358.4717,889
1/27/201559.5660.3259.5060.0615,180
1/26/201559.4560.3459.2160.3425,896
1/23/201559.8259.8959.6659.758,936
1/22/201559.2760.0559.0160.0514,722
1/21/201558.7059.2558.6958.8412,336
1/20/201559.4559.6158.3958.8721,334
1/16/201558.4259.4058.4259.4012,464
1/15/201559.8959.9158.3458.3415,400
1/14/201559.2559.8458.6459.6526,187
1/13/201560.2161.2059.3459.8117,446
1/12/201560.4360.5259.1359.8818,194
1/9/201561.0261.1160.4360.5914,502
1/8/201560.5661.3060.5661.2424,376
1/6/201561.4961.4959.4960.0541,223
1/5/201562.8562.8561.0361.43132,743
1/2/201563.8963.8962.2563.0821,087
12/31/201463.9664.0863.5563.5510,085
12/30/201463.6163.9763.6163.6414,334
12/29/201463.5564.1063.5563.879,110
12/26/201463.4563.8563.4563.5517,844
12/24/201463.3963.3962.9863.0221,485
12/23/201463.1063.5863.1063.187,784
12/22/201463.0063.0362.4762.8236,166
12/19/201462.7363.1462.5163.106,872
12/18/201462.5963.0162.2262.8424,840
12/17/201460.5461.8760.3161.829,113
12/16/201460.0461.0160.0460.215,625
12/15/201460.8061.2060.0860.3330,331
12/12/201460.6861.3360.5260.7528,131
12/11/201461.6662.5961.4661.4811,990
12/10/201463.0063.0061.4561.4612,220
12/9/201461.1963.0161.0062.9416,081
12/8/201462.7463.0261.8061.8811,397
12/5/201462.8763.1562.6062.6513,078
12/4/201462.2362.7362.1562.426,554
12/3/201462.1063.1562.1063.049,547
12/2/201461.6062.4561.6062.1717,704
12/1/201462.2262.6661.5561.5518,737
11/28/201463.6263.6262.5562.555,029
11/26/201463.4863.8063.4163.679,382
11/25/201463.6363.7263.3363.397,740
11/24/201463.1463.7263.1463.6625,167
11/21/201463.5763.7962.9363.1917,599
11/20/201461.5162.8660.0162.7515,672
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center