Guggenheim S&P Smallcap 600 Pure Growth ETF Historical Stock Prices

(ETF)
RZG 
$74.3
*  
0.1332
0.18%
Get RZG Alerts
*Delayed - data as of Oct. 2, 2014 11:29 ET  -  Find a broker to begin trading RZG now


Community Rating:
View:    RZG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:29  74.40  74.67  74.30  74.30 1,213
10/01/2014 75.65 75.65 74.15 74.4332 13,021
09/30/2014 76.5899 76.5899 75.58 75.58 3,136
09/29/2014 76.03 76.743 76.03 76.743 1,326
09/26/2014 76.57 76.89 76.2358 76.89 1,563
09/25/2014 76.34 76.513 76.15 76.27 16,979
09/24/2014 76.79 77.694 76.61 77.586 21,792
09/23/2014 77.23 77.24 76.39 76.39 8,589
09/22/2014 77.78 77.88 77.17 77.414 4,974
09/19/2014 79.87 79.87 78.16 78.18 20,075
09/18/2014 79.16 79.69 79.16 79.415 15,296
09/17/2014 78.78 79.5685 78.78 78.99 4,164
09/16/2014 78.77 78.88 78.77 78.88 3,353
09/15/2014 78.42 78.57 78.14 78.4901 1,963
09/12/2014 79.8 79.81 79.14 79.237 2,937
09/11/2014 79.22 80.23 79.22 80.02 4,030
09/10/2014 78.76 79.431 78.76 79.431 3,808
09/09/2014 79.86 79.86 78.891 78.891 2,188
09/08/2014 79.66 79.94 79.45 79.9 14,297
09/05/2014 78.7543 79.478 78.7543 79.33 5,168
09/04/2014 80.27 80.62 79.87 79.87 3,927
09/03/2014 80.95 80.95 79.97 80.06 4,433
09/02/2014 79.69 80.45 79.69 80.44 5,609
08/29/2014 78.917 79.5107 78.67 79.5107 3,448
08/28/2014 79.17 79.19 78.8139 79.01 2,989
08/27/2014 79.32 79.515 79.32 79.4901 2,118
08/26/2014 79.09 79.75 79.09 79.71 3,551
08/25/2014 79.15 79.5 79.09 79.1199 3,266
08/22/2014 78.53 78.98 78.3 78.9 3,591
08/21/2014 78.4 78.7301 77.74 78.7301 2,846
08/20/2014 78.93 78.93 78.25 78.5801 10,042
08/19/2014 78.99 79.38 78.99 79.2256 3,793
08/18/2014 78.57 78.75 78.47 78.4901 1,791
08/15/2014 77.8284 77.86 76.79 77.4999 1,663
08/14/2014 77.66 77.66 77.3452 77.42 4,151
08/13/2014 77.618 77.98 77.618 77.7009 3,685
08/12/2014 77.48 77.73 76.8101 76.8101 5,385
08/11/2014 77.33 78.26 77.33 77.87 10,947
08/08/2014 76.5099 77.1 76.16 77.08 3,482
08/07/2014 77.09 77.09 76 76.2201 3,291
08/06/2014 75.91 77.13 75.8516 76.5142 18,584
08/05/2014 76.37 76.94 75.91 75.91 6,607
08/04/2014 75.09 76.6887 75.09 76.59 6,463
08/01/2014 76.09 76.41 75.05 75.5401 4,369
07/31/2014 77.7 77.7 76.15 76.15 7,733
07/30/2014 78.6201 78.67 78.193 78.262 2,035
07/29/2014 78.09 78.582 78.09 78.5299 3,425
07/28/2014 78.43 78.43 77.3 77.87 5,820
07/25/2014 78.77 78.77 78.21 78.514 8,584
07/24/2014 79.22 79.3376 78.86 79.08 2,198
07/23/2014 78.92 79.01 78.76 78.79 3,537
07/22/2014 78.48 79.07 78.48 78.7373 10,110
07/21/2014 77.71 77.92 77.55 77.92 3,675
07/18/2014 77.51 78.3032 77.51 78.3032 1,719
07/17/2014 77.9 78.01 76.8916 76.8916 4,699
07/16/2014 78.5148 78.7768 78.1299 78.2301 2,746
07/15/2014 79.46 79.67 78.405 78.51 6,005
07/14/2014 79.812 79.812 79.52 79.55 2,281
07/11/2014 79.44 79.51 78.9432 79.25 3,463
07/10/2014 78.49 79.74 77.13 79.35 19,172
07/09/2014 80.25 80.33 79.86 80.17 4,884
07/08/2014 80.91 80.91 79.611 79.98 9,910
07/07/2014 82.43 82.83 81.14 81.21 123,003
07/03/2014 82.24 82.9 82.24 82.7499 4,266
07/02/2014 82.1 82.54 81.93 81.93 31,212
07/01/2014 82.26 82.777 82.26 82.748 9,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?