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
12/27/2010 40.00 40.30 39.81 40.14 274
12/23/2010 40.00 40.06 39.84 39.93 688
12/22/2010 39.95 40.07 39.75 40.07 939
12/21/2010 39.49 39.79 39.44 39.73 1460
12/20/2010 39.09 39.58 39.09 39.37 311
12/17/2010 38.80 38.91 38.59 38.91 638
12/16/2010 38.45 39.07 38.04 38.78 719
12/15/2010 38.49 38.95 38.30 38.41 193
12/14/2010 38.44 38.81 38.44 38.60 161
12/13/2010 39.06 39.06 38.38 38.38 190
12/10/2010 38.40 38.71 38.17 38.71 279
12/9/2010 38.03 38.39 37.96 38.39 197
12/8/2010 38.14 38.18 37.79 37.79 89
12/7/2010 38.16 38.25 37.96 38.01 508
12/6/2010 37.28 37.77 37.16 37.70 264
12/3/2010 36.79 37.40 36.77 37.28 117
12/2/2010 36.41 36.99 36.30 36.95 748
12/1/2010 36.40 36.50 36.29 36.34 138
11/30/2010 35.55 35.90 35.29 35.70 281
11/29/2010 35.50 36.06 35.20 35.93 427
11/26/2010 35.73 35.85 35.73 35.78 27
11/24/2010 35.60 35.93 35.48 35.93 121
11/23/2010 34.98 35.15 34.84 35.15 178
11/22/2010 35.30 35.50 34.95 35.40 245
11/19/2010 35.20 35.43 34.99 35.42 356
11/18/2010 34.73 35.45 34.73 35.31 245
11/17/2010 34.54 34.63 34.37 34.44 526
11/16/2010 35.03 35.03 34.34 34.52 292
11/15/2010 35.43 35.60 35.29 35.31 81
11/12/2010 35.56 35.70 35.24 35.24 197
11/11/2010 35.86 36.10 35.70 35.95 52
11/10/2010 35.73 36.19 35.50 36.19 102
11/9/2010 36.38 36.38 35.50 35.71 557
11/8/2010 36.10 36.22 35.89 36.22 258
11/5/2010 36.52 36.52 35.91 36.12 229
11/4/2010 35.36 35.95 35.30 35.93 208
11/3/2010 35.08 35.10 34.57 34.84 97
11/2/2010 34.46 35.00 34.44 34.98 120
11/1/2010 34.35 34.70 33.68 34.05 283
10/29/2010 34.06 34.33 33.99 34.24 202
10/28/2010 34.79 34.79 34.17 34.19 59
10/27/2010 34.67 34.67 34.11 34.55 154
10/26/2010 34.86 35.17 34.67 34.90 66
10/25/2010 34.79 35.25 34.76 34.95 193
10/22/2010 34.54 34.71 34.47 34.65 149
10/21/2010 34.90 35.11 34.02 34.52 268
10/20/2010 34.31 34.81 34.31 34.62 344
10/19/2010 34.88 35.11 34.15 34.31 208
10/18/2010 34.92 35.18 34.79 35.17 86
10/15/2010 35.12 35.12 34.55 34.85 154
10/14/2010 34.72 34.87 34.37 34.87 199
10/13/2010 34.33 35.10 34.25 34.72 280
10/12/2010 33.99 34.29 33.65 34.17 155
10/11/2010 34.21 34.51 34.11 34.11 312
10/8/2010 33.57 34.32 33.57 34.16 148
10/7/2010 33.79 33.79 33.42 33.54 121
10/6/2010 33.37 33.53 33.22 33.48 86
10/5/2010 32.59 33.41 32.54 33.32 327
10/4/2010 32.78 32.78 32.08 32.33 297
10/1/2010 32.76 32.88 32.45 32.74 234
9/30/2010 32.86 33.04 32.25 32.53 392
9/29/2010 32.47 32.78 32.40 32.66 233
9/28/2010 32.44 32.64 31.80 32.63 721
9/27/2010 32.52 32.53 32.11 32.27 247
9/24/2010 31.74 32.46 31.73 32.40 252
9/23/2010 31.41 31.87 31.16 31.21 197
9/22/2010 32.08 32.30 31.47 31.67 232
9/21/2010 32.50 32.65 32.22 32.22 202
9/20/2010 31.51 32.59 31.31 32.49 322
9/17/2010 31.58 31.66 31.08 31.44 191
9/16/2010 31.78 31.83 31.22 31.42 228
9/15/2010 31.49 31.96 31.30 31.88 244
9/14/2010 31.75 31.89 31.62 31.63 180
9/13/2010 31.31 31.99 31.31 31.89 244
9/10/2010 31.00 31.24 30.87 30.98 391
9/9/2010 31.33 31.38 30.70 30.94 225
9/8/2010 30.61 31.08 30.61 30.82 249
9/7/2010 31.41 31.41 30.55 30.59 233
9/3/2010 31.31 31.45 31.01 31.45 207
9/2/2010 30.59 30.95 30.47 30.89 476
9/1/2010 29.77 30.53 29.67 30.52 385
8/31/2010 29.12 29.55 29.07 29.17 193
8/30/2010 29.95 30.02 29.22 29.22 381
8/27/2010 29.40 30.09 28.91 30.05 471
8/26/2010 29.43 29.93 29.12 29.18 150
8/25/2010 28.86 29.48 28.68 29.45 985
8/24/2010 28.91 29.46 28.58 29.06 574
8/23/2010 30.19 30.56 29.27 29.27 517
8/20/2010 29.83 30.07 29.48 30.01 118
8/19/2010 31.00 31.05 30.08 30.08 182
8/18/2010 31.13 31.46 30.76 31.14 234
8/17/2010 30.70 31.38 30.70 31.04 537
8/16/2010 29.97 30.51 29.75 30.21 506
8/13/2010 30.48 30.48 30.08 30.12 252
8/12/2010 30.49 30.75 29.67 30.64 798
8/11/2010 31.63 31.78 30.66 30.73 414
8/10/2010 32.77 32.77 32.11 32.42 417
8/9/2010 32.86 33.25 32.78 33.17 301
8/6/2010 32.27 32.83 32.00 32.80 913
8/5/2010 33.38 33.38 32.96 33.04 605
Marketplace
Trading Center