GUGGENHEIM S&P SMALLCAP 600 PU $50.95

up +0.30


24/5/2013 04:24 PM  |  NYSEARCA : RZV  |  Industries :
Type:

RZV historical data

Date Open High Low Close Volume
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
8/4/2010 33.27 33.66 33.18 33.51 263
8/3/2010 32.90 33.46 32.62 32.89 277
8/2/2010 33.12 33.55 32.97 33.26 279
7/30/2010 32.24 33.00 32.06 32.67 312
7/29/2010 32.63 32.87 32.07 32.66 215
7/28/2010 32.94 33.09 32.32 32.45 225
7/27/2010 33.55 33.65 33.01 33.07 991
7/26/2010 32.45 33.14 32.41 33.14 578
7/23/2010 31.42 32.50 31.03 32.49 409
7/22/2010 30.79 31.69 30.79 31.59 414
7/21/2010 31.16 31.27 30.34 30.36 442
7/20/2010 30.01 30.97 30.01 30.97 138
7/19/2010 30.38 30.45 29.77 30.36 175
7/16/2010 31.51 31.51 30.27 30.28 589
7/15/2010 32.29 32.29 31.41 31.91 397
7/14/2010 32.25 32.53 32.02 32.26 462
7/13/2010 31.60 32.54 31.60 32.46 364
7/12/2010 31.53 31.73 30.91 31.19 218
7/9/2010 31.00 31.56 30.83 31.56 215
7/8/2010 30.48 30.93 30.36 30.93 533
7/7/2010 28.85 30.18 28.85 30.11 1378
7/6/2010 30.26 30.60 28.88 29.00 2560
7/2/2010 30.21 30.44 29.60 29.78 943
7/1/2010 30.44 30.71 29.39 30.22 2504
6/30/2010 30.74 31.35 30.39 30.44 1134
6/29/2010 31.75 32.15 30.72 30.93 1559
6/28/2010 32.71 32.96 32.32 32.32 723
6/25/2010 32.10 32.71 31.91 32.71 195
6/24/2010 32.31 32.48 31.87 31.88 525
6/23/2010 32.64 32.95 32.03 32.63 656
6/22/2010 33.43 33.93 32.55 32.60 1978
6/21/2010 34.29 34.62 33.07 33.47 613
6/18/2010 34.05 34.08 33.63 33.79 452
6/17/2010 34.17 34.19 33.52 33.95 444
6/16/2010 33.95 34.31 33.80 34.02 490
6/15/2010 33.92 34.31 33.43 34.21 620
6/14/2010 33.34 33.92 33.20 33.23 584
6/11/2010 32.03 32.97 31.82 32.94 1025
6/10/2010 31.86 32.42 31.64 32.40 1615
6/9/2010 31.15 31.96 31.05 31.21 817
6/8/2010 31.78 32.21 30.93 30.96 2709
6/7/2010 33.30 33.31 31.75 31.76 6137
6/4/2010 34.64 34.64 33.06 33.17 402
6/3/2010 34.86 35.20 34.50 35.01 1590
6/2/2010 33.97 34.74 33.75 34.65 345
6/1/2010 34.70 35.15 33.83 33.83 850
5/28/2010 35.69 35.96 34.85 35.17 697
5/27/2010 35.19 35.74 34.74 35.73 1899
5/26/2010 34.09 35.11 33.96 34.08 2281
5/25/2010 32.93 34.00 32.64 33.89 3635
5/24/2010 34.77 35.02 34.09 34.15 2550
5/21/2010 33.26 35.12 32.77 34.81 4032
5/20/2010 35.73 35.74 34.26 34.28 4782
5/19/2010 36.99 37.43 36.09 36.60 2120
5/18/2010 39.42 39.50 37.21 37.32 853
5/17/2010 37.97 38.75 36.56 38.75 1358
5/14/2010 38.48 38.48 37.22 37.73 1043
5/13/2010 39.49 39.49 38.40 38.66 1611
5/12/2010 37.81 39.12 37.71 39.12 2871
5/11/2010 36.22 37.97 36.19 37.45 1647
5/10/2010 36.40 37.85 35.43 36.94 2311
5/7/2010 35.61 36.59 34.41 34.43 2965
5/6/2010 37.61 39.37 17.49 36.35 5412
5/5/2010 38.52 38.98 37.80 38.01 3542
5/4/2010 40.03 40.03 38.88 39.14 3556
5/3/2010 39.55 40.67 39.55 40.67 1540
4/30/2010 41.85 41.90 39.36 39.47 3079
4/29/2010 40.73 41.78 40.62 41.78 878
4/28/2010 41.05 41.17 40.44 40.56 1947
4/27/2010 42.11 42.11 40.65 40.78 1814
4/26/2010 42.57 42.65 42.13 42.24 1557
4/23/2010 41.99 42.57 41.70 42.57 2034
4/22/2010 40.88 41.89 40.55 41.82 1979
4/21/2010 40.99 41.29 40.78 41.23 1089
4/20/2010 40.66 40.89 40.25 40.89 767
4/19/2010 40.05 40.57 39.50 40.30 2274
4/16/2010 40.95 40.96 40.09 40.37 1018
4/15/2010 40.65 40.99 40.57 40.99 887
4/14/2010 39.81 40.63 39.77 40.63 1210
4/13/2010 39.05 39.60 39.00 39.59 2076
4/12/2010 39.21 39.37 39.00 39.25 3011
4/9/2010 39.12 39.14 38.71 39.10 1236
4/8/2010 39.00 39.05 38.61 39.04 588
4/7/2010 38.97 39.19 38.73 39.03 1208
4/6/2010 38.61 39.06 38.40 38.94 1947
4/5/2010 37.45 38.66 37.36 38.62 1023
4/1/2010 37.09 37.26 36.80 37.20 517
3/31/2010 37.21 37.48 36.79 36.79 906
3/30/2010 37.40 37.50 37.03 37.27 1167
3/29/2010 37.82 38.61 36.95 37.22 1080
3/26/2010 37.32 37.58 37.03 37.19 989
3/25/2010 37.62 37.97 37.06 37.09 1049
3/24/2010 37.55 37.70 37.29 37.31 696
3/23/2010 37.37 37.79 37.14 37.78 891
3/22/2010 36.35 37.33 36.17 37.31 647
3/19/2010 37.26 37.28 36.39 36.66 834
Marketplace
Trading Center