Home > Quotes > RZG > Historical Prices

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

(ETF)
RZG 
$65.4
*  
0.40
  negative  
0.62%
Get RZG Alerts
*Delayed - data as of May 22, 2013 12:48 ET 


Community Rating:
View:    RZG Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:48  64.95  65.51  65.18  65.40 3,534
05/21/2013 64.95 65.228 64.86 65 1,908
05/20/2013 64.75 64.889 64.75 64.85 1,047
05/17/2013 64.24 64.6699 64.16 64.59 1,131
05/16/2013 64 64.1699 63.7101 63.84 1,986
05/15/2013 63.9801 64.35 63.9801 64.018 4,370
05/14/2013 63.58 63.95 63.58 63.95 3,954
05/13/2013 63.12 63.3899 63.1178 63.16 1,475
05/10/2013 62.86 63.3999 62.82 63.3999 3,451
05/09/2013 62.6 62.71 62.6 62.71 212
05/08/2013 62.4 62.5465 62.2 62.5465 15,186
05/07/2013 61.99 62.39 61.88 62.39 3,934
05/06/2013 61.78 62.03 61.68 61.93 5,895
05/03/2013 61.07 62.019 61.07 61.68 5,795
05/02/2013 60.14 60.32 60.094 60.17 2,102
05/01/2013 59.9601 59.9601 59.108 59.108 2,103
04/30/2013 60.33 60.6493 60.04 60.4138 9,556
04/29/2013 60.09 60.3333 60.09 60.3333 900
04/26/2013 59.95 59.95 59.58 59.78 2,965
04/25/2013 59.66 60.396 59.66 60.1935 2,240
04/24/2013 59.48 59.61 59.45 59.61 982
04/23/2013 58.79 59.3164 58.71 59.3164 21,004
04/22/2013 57.68 58.4776 57.68 58.413 4,595
04/19/2013 57.33 58.506 57.33 58.2801 11,066
04/18/2013 58.24 58.24 57.548 57.6197 11,057
04/17/2013 58.59 58.6 57.68 58.308 8,392
04/16/2013 58.55 59.22 58.5419 59.22 8,200
04/15/2013 59.78 59.78 57.98 58.06 5,231
04/12/2013 60.32 60.33 60 60.298 2,370
04/11/2013 60.92 60.92 60.57 60.67 1,113
04/10/2013 60.49 60.49 60.49 60.49 400
04/09/2013 59.78 59.78 59.46 59.6076 1,274
04/08/2013 59.6 59.652 59.1601 59.48 3,643
04/05/2013 58.87 59.38 58.3801 59.38 27,490
04/04/2013 59.08 59.46 59.08 59.46 21,134
04/03/2013 60.248 60.248 59.06 59.14 8,099
04/02/2013 61.01 61.13 60.56 60.56 2,818
04/01/2013 61.31 61.31 60.4439 60.4439 2,194
03/28/2013 61.37 61.87 61.37 61.552 1,044
03/27/2013 60.915 61.372 60.915 61.372 865
03/26/2013 61.45 61.48 61.18 61.254 4,179
03/25/2013 61.2976 61.2976 60.9312 61.19 2,664
03/22/2013 61.28 61.38 61.12 61.26 3,128
03/21/2013 61.12 61.2824 61.09 61.0962 1,568
03/20/2013 61.21 61.49 61.21 61.45 1,932
03/19/2013 61.15 61.43 60.63 60.89 2,607
03/18/2013 61.14 61.4 61.03 61.11 48,630
03/15/2013 61.85 61.85 61.628 61.8 2,584
03/14/2013 61.33 61.824 61.33 61.8156 24,197
03/13/2013 61.0501 61.4201 61.0501 61.31 11,777
03/12/2013 61.14 61.2745 61.0754 61.0754 1,847
03/11/2013 61.4 61.44 61.3001 61.366 3,712
03/08/2013 61.38 61.5 61 61.5 5,266
03/07/2013 60.58 60.882 60.53 60.882 6,406
03/06/2013 60.46 60.61 60.4159 60.4159 5,960
03/05/2013 60.03 60.38 60.02 60.3405 2,893
03/04/2013 59.12 59.67 59.12 59.67 898
03/01/2013 58.78 59.74 58.78 59.65 8,009
02/28/2013 59.3 59.52 59.2699 59.34 2,104
02/27/2013 58.23 59.5 58.23 59.1724 4,819
02/26/2013 58.51 58.58 58.2252 58.53 3,261
02/25/2013 59.45 59.45 58.65 58.65 14,601
02/22/2013 59.26 59.46 59.26 59.45 3,093
02/21/2013 59.63 59.69 58.639 58.79 11,870
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.