RZG Historical Prices | Guggenheim S&P Smallcap 600 Pur Stock

Dow

0.91% Nasdaq

0.74%

Guggenheim S&P Smallcap 600 Pure Growth (RZG)

-NYSEArca

64.82 0.21(0.33%) 2:26PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	64.58	65.07	64.58	65.03	1,200	65.03
Jun 17, 2013	64.32	64.56	64.16	64.35	5,400	64.35
Jun 14, 2013	64.40	64.43	63.82	63.85	6,000	63.85
Jun 13, 2013	63.83	64.62	63.77	64.62	4,400	64.62
Jun 12, 2013	64.63	64.63	63.60	63.60	3,200	63.60
Jun 11, 2013	64.24	64.52	63.52	64.31	24,100	64.31
Jun 10, 2013	64.22	64.80	64.20	64.78	3,500	64.78
Jun 7, 2013	64.03	64.23	64.03	64.23	3,000	64.23
Jun 6, 2013	63.04	63.22	63.00	63.13	1,500	63.13
Jun 5, 2013	63.78	63.78	63.05	63.05	6,700	63.05
Jun 4, 2013	64.84	65.01	63.64	64.00	7,200	64.00
Jun 3, 2013	64.18	64.52	63.51	64.52	12,500	64.52
May 31, 2013	64.63	64.87	64.25	64.25	14,900	64.25
May 30, 2013	64.47	64.96	64.47	64.86	2,700	64.86
May 29, 2013	64.61	64.62	64.22	64.29	3,800	64.29
May 28, 2013	64.62	65.25	64.10	64.89	3,200	64.89
May 24, 2013	63.44	63.80	63.16	63.75	5,700	63.75
May 23, 2013	63.36	63.74	63.01	63.73	6,200	63.73
May 22, 2013	65.18	65.51	63.58	63.92	5,700	63.92
May 21, 2013	64.95	65.23	64.86	65.00	2,000	65.00
May 20, 2013	64.75	64.89	64.75	64.85	1,100	64.85
May 17, 2013	64.24	64.67	64.16	64.59	1,200	64.59
May 16, 2013	64.00	64.17	63.71	63.84	2,000	63.84
May 15, 2013	63.98	64.35	63.98	64.02	4,400	64.02
May 14, 2013	63.58	63.95	63.58	63.95	4,000	63.95
May 13, 2013	63.12	63.39	63.12	63.16	1,500	63.16
May 10, 2013	62.86	63.40	62.82	63.40	3,500	63.40
May 9, 2013	62.60	62.71	62.60	62.71	300	62.71
May 8, 2013	62.40	62.55	62.20	62.55	15,200	62.55
May 7, 2013	61.99	62.39	61.88	62.39	4,000	62.39
May 6, 2013	61.78	62.03	61.68	61.93	5,900	61.93
May 3, 2013	61.07	62.02	61.07	61.68	5,800	61.68
May 2, 2013	60.14	60.32	60.09	60.17	2,100	60.17
May 1, 2013	59.96	59.96	59.11	59.11	2,200	59.11
Apr 30, 2013	60.33	60.65	60.04	60.41	9,600	60.41
Apr 29, 2013	60.09	60.33	60.09	60.33	900	60.33
Apr 26, 2013	59.95	59.95	59.58	59.78	3,000	59.78
Apr 25, 2013	59.66	60.40	59.66	60.19	2,300	60.19
Apr 24, 2013	59.48	59.61	59.45	59.61	1,000	59.61
Apr 23, 2013	58.79	59.32	58.71	59.32	21,100	59.32
Apr 22, 2013	57.68	58.48	57.68	58.41	4,600	58.41
Apr 19, 2013	57.33	58.51	57.33	58.28	11,100	58.28
Apr 18, 2013	58.24	58.24	57.55	57.62	11,100	57.62
Apr 17, 2013	58.59	58.60	57.68	58.31	8,400	58.31
Apr 16, 2013	58.55	59.22	58.54	59.22	8,200	59.22
Apr 15, 2013	59.78	59.78	57.98	58.06	5,300	58.06
Apr 12, 2013	60.32	60.33	60.00	60.30	2,400	60.30
Apr 11, 2013	60.92	60.92	60.57	60.67	1,200	60.67
Apr 10, 2013	60.49	60.49	60.49	60.49	400	60.49
Apr 9, 2013	59.78	59.78	59.46	59.61	1,300	59.61
Apr 8, 2013	59.60	59.65	59.16	59.48	3,700	59.48
Apr 5, 2013	58.87	59.38	58.38	59.38	27,500	59.38
Apr 4, 2013	59.08	59.46	59.08	59.46	21,200	59.46
Apr 3, 2013	60.25	60.25	59.06	59.14	8,100	59.14
Apr 2, 2013	61.01	61.13	60.56	60.56	2,900	60.56
Apr 1, 2013	61.31	61.31	60.44	60.44	2,200	60.44
Mar 28, 2013	61.37	61.87	61.37	61.55	1,100	61.55
Mar 27, 2013	60.92	61.37	60.92	61.37	900	61.37
Mar 26, 2013	61.45	61.48	61.18	61.25	4,200	61.25
Mar 25, 2013	61.30	61.30	60.93	61.19	2,700	61.19
Mar 22, 2013	61.28	61.38	61.12	61.26	3,200	61.26
Mar 21, 2013	61.12	61.28	61.09	61.10	1,600	61.10
Mar 20, 2013	61.21	61.49	61.21	61.45	2,000	61.45
Mar 19, 2013	61.15	61.43	60.63	60.89	2,700	60.89
Mar 18, 2013	61.14	61.40	61.03	61.11	48,700	61.11
Mar 15, 2013	61.85	61.85	61.63	61.80	2,600	61.80
Mar 15, 2013	0.052 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RZG

Quotes

Charts

News & Info

ETF

Analyst

Guggenheim S&P Smallcap 600 Pure Growth (RZG)