Guggenheim Shs S&P Smallcap 600 Pure Value $62.52

down -0.31


24/7/2014 03:42 PM  |  NYSEARCA : RZV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
7/20/201238.2938.2937.7637.827,028
7/19/201238.4138.5538.3338.423,499
7/18/201238.4538.6938.4338.474,225
7/17/201238.0738.1938.0738.166,413
7/16/201238.2838.2837.9437.991,596
7/13/201237.9038.4037.9038.265,913
7/12/201237.5837.8337.3437.712,236
7/11/201238.3738.4237.9038.102,997
7/10/201238.8138.8138.0638.222,102
7/9/201238.6538.6538.5238.541,408
7/6/201238.7238.8438.6238.621,986
7/5/201239.0239.2339.0239.222,786
7/3/201238.4039.0538.4039.027,544
7/2/201238.1638.1637.7737.772,105
6/29/201237.5337.9937.2137.865,614
6/28/201236.6036.6036.2036.493,088
6/27/201236.4136.5736.3936.573,043
6/26/201236.1336.2835.8536.204,943
6/25/201236.0836.2236.0036.133,712
6/22/201236.3836.7036.3836.677,509
6/21/201236.9536.9536.0836.137,244
6/20/201237.0937.2736.8937.056,161
6/19/201236.3137.2536.3137.0967,232
6/18/201236.0136.3736.0036.2815,356
6/15/201235.7236.3935.6736.394,827
6/14/201235.1435.8735.1435.746,788
6/13/201235.2435.5835.2435.282,222
6/12/201235.3035.5635.1835.565,208
6/11/201236.7436.7435.4235.422,384
6/8/201235.6236.1635.4336.163,565
6/7/201236.6136.6135.9335.936,508
6/6/201235.5035.8835.4735.882,094
6/5/201234.4434.9634.4434.963,471
6/4/201234.8135.0034.3634.449,527
6/1/201235.0635.0634.7334.848,310
5/31/201235.9735.9735.6135.745,978
5/30/201236.2036.2735.9435.942,083
5/29/201236.7336.7736.2936.777,137
5/25/201235.9336.2135.8936.094,948
5/24/201235.9635.9635.5135.8814,183
5/23/201235.4036.0635.2135.9810,553
5/22/201236.4936.6135.6135.7115,053
5/21/201236.1136.5635.7936.3810,032
5/18/201236.3236.3635.9035.9925,699
5/17/201236.7236.7236.1536.155,183
5/16/201237.5937.6037.1537.152,368
5/15/201237.0237.4837.0237.156,328
5/14/201236.9137.2236.6736.8912,176
5/11/201237.1637.6337.1637.2518,785
5/10/201237.8637.9537.4937.565,655
5/9/201237.3037.7037.1237.537,501
5/8/201237.7137.8037.3237.776,377
5/7/201237.6438.1937.4938.059,713
5/4/201238.3438.3437.7437.9176,943
5/3/201239.1239.1238.5738.6718,141
5/2/201239.0439.3838.9639.3412,917
5/1/201239.5040.3139.2339.2412,951
4/30/201240.2340.2339.6739.689,068
4/27/201239.9840.3239.3540.326,214
4/26/201239.4839.9539.4839.956,555
4/25/201239.5639.8539.4139.5113,260
4/24/201238.4938.8738.3938.8711,655
4/23/201238.5038.5038.2238.4519,757
4/20/201239.0839.5739.0839.208,163
4/19/201239.1439.2038.7138.717,135
4/18/201239.4839.4839.0539.113,145
4/17/201239.5540.0939.5540.091,926
4/16/201238.9339.1038.4038.9013,160
4/13/201239.2239.2238.6338.725,573
4/12/201239.1539.6939.1539.6911,141
4/11/201238.5638.9338.5638.766,074
4/10/201239.1139.1938.0838.1416,966
4/9/201239.2239.3238.9239.255,000
4/5/201240.1340.3339.9639.984,985
4/4/201240.6740.6740.0840.4023,234
4/3/201241.5041.5040.9941.001,575
4/2/201240.8241.5840.8241.5815,241
3/30/201241.5741.5740.9940.996,246
3/29/201241.0441.4340.8041.4311,665
3/28/201241.6941.7241.1441.405,216
3/27/201242.2142.3041.8341.854,079
3/26/201241.7342.2141.7042.1214,594
3/23/201240.6341.0440.4241.032,807
3/22/201240.6741.0040.5640.656,873
3/21/201241.3041.5441.1241.3311,539
3/20/201241.3641.5041.0741.2516,370
3/19/201241.0842.0741.0841.569,817
3/16/201241.3541.3541.1041.156,467
3/15/201240.8541.3840.7541.3636,545
3/14/201241.0841.2340.7040.8813,393
3/13/201240.3941.0840.2641.0825,752
3/12/201239.8640.0639.8639.944,754
3/9/201239.3140.2539.2539.857,046
3/8/201239.2039.3438.6939.3430,643
3/7/201238.5338.8938.5338.8713,848
3/6/201238.8739.0338.4638.5314,115
3/5/201239.4739.5739.1439.2942,092
3/2/201240.4640.4639.5339.5525,899
3/1/201240.7341.1240.4640.4617,726
2/29/201241.3841.3840.4140.419,917
Trading Center