Guggenheim Shs S&P Midcap 400 Pure Growth $126.82

up +1.24


29/8/2014 03:59 PM  |  NYSEARCA : RFG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
8/29/2014126.13126.94125.57126.8210,417
8/28/2014125.39125.89124.75125.588,468
8/27/2014125.98126.15125.79125.989,306
8/26/2014126.00126.61125.93126.337,847
8/25/2014126.05126.07125.40125.7215,056
8/22/2014124.82125.62124.45125.168,986
8/21/2014124.75125.22124.06125.0617,862
8/20/2014124.42124.71123.88124.719,597
8/19/2014123.67124.66123.67124.6465,085
8/18/2014122.67123.63122.47123.5115,216
8/15/2014122.46122.46120.73121.7320,524
8/14/2014121.53121.96121.42121.6612,240
8/13/2014120.66121.61120.55121.3716,983
8/12/2014120.80121.27119.84120.3419,440
8/11/2014121.07121.85120.65121.0528,806
8/8/2014118.60120.33118.60120.2010,310
8/7/2014120.39120.48118.65119.0117,812
8/6/2014118.93120.53118.76119.6618,811
8/5/2014119.96120.65119.01119.6213,350
8/4/2014120.01120.44119.15120.2121,012
8/1/2014119.91120.37118.47119.6344,324
7/31/2014121.86121.86119.74119.7725,788
7/30/2014122.77123.07122.20122.7911,006
7/29/2014122.50123.69122.37122.379,592
7/28/2014123.35123.35122.06122.5019,090
7/25/2014123.46123.87123.24123.3526,348
7/24/2014124.02124.42123.69123.8426,090
7/23/2014123.76123.95123.38123.6113,132
7/22/2014123.36124.14123.36123.5511,845
7/21/2014122.55122.87122.27122.7414,824
7/18/2014121.69123.20121.51123.0633,756
7/17/2014122.85123.45121.30121.5422,480
7/16/2014124.03124.36122.96123.2324,235
7/15/2014124.10124.39122.68123.4713,881
7/14/2014123.78124.36123.78124.0519,041
7/11/2014123.63123.63122.72123.0218,305
7/10/2014122.84124.21121.52123.4518,349
7/9/2014124.41125.05124.30124.6231,936
7/8/2014125.36125.36123.70124.3620,147
7/7/2014127.00127.00125.56125.5618,717
7/3/2014126.73127.40126.59127.3313,237
7/2/2014127.14127.65126.15126.2917,553
7/1/2014126.55127.95126.42127.1022,774
6/30/2014124.44125.36124.36125.3620,765
6/27/2014123.77124.70123.77124.4912,125
6/26/2014123.96124.04122.90123.9937,909
6/25/2014123.22124.37123.22124.3123,785
6/24/2014124.06125.17122.91122.9923,528
6/20/2014124.29124.45124.07124.288,622
6/19/2014124.33124.33123.41123.9315,540
6/18/2014123.26124.07122.93123.9910,154
6/17/2014122.03123.86121.73123.2920,515
6/16/2014122.25122.36121.63122.2112,602
6/13/2014122.27122.59121.76122.1925,291
6/12/2014123.07123.07122.08122.0913,779
6/11/2014122.68123.03122.37122.9017,467
6/10/2014123.59123.61123.02123.2618,141
6/9/2014123.16124.53123.16124.0445,089
6/6/2014122.51123.48122.06123.3220,563
6/5/2014121.02122.27120.11122.0216,495
6/4/2014120.12120.84120.00120.5926,140
6/3/2014120.14120.62119.60120.3738,380
6/2/2014120.31120.56119.67120.5331,409
5/30/2014120.39120.69119.87120.2018,703
5/29/2014120.50120.87120.01120.6618,579
5/28/2014121.11121.11119.98120.5116,005
5/27/2014120.75121.55120.48121.0228,562
5/23/2014119.57120.25119.11120.2012,625
5/22/2014118.26119.79118.26119.4418,401
5/21/2014117.74118.45117.13118.2815,470
5/20/2014118.42118.42116.49117.0616,245
5/19/2014116.63118.66116.63118.4211,716
5/16/2014116.65116.95115.87116.9517,364
5/15/2014117.40117.40115.12116.7722,896
5/13/2014119.70120.20118.98118.9823,694
5/12/2014117.99120.03117.99119.8523,777
5/8/2014118.41119.20116.75117.0525,353
5/7/2014118.29118.29115.95117.9220,045
5/6/2014118.53119.00117.62117.7954,262
5/5/2014117.60119.36117.46118.8930,187
5/2/2014118.43119.77118.30118.9717,870
5/1/2014117.98119.32117.67118.3223,838
4/30/2014117.00118.12116.44117.9736,090
4/29/2014116.82117.47116.82117.2633,518
4/28/2014118.08118.43115.11116.4732,752
4/25/2014119.22119.22117.57117.5722,432
4/24/2014120.64120.78118.62119.5020,920
4/23/2014120.55120.71119.75119.7515,010
4/22/2014119.75120.79119.47120.2647,943
4/21/2014118.79119.22118.29119.1534,971
4/17/2014118.22119.19118.10118.8010,911
4/16/2014117.40118.31117.14118.3114,091
4/15/2014115.75116.78113.75116.3221,293
4/14/2014115.51116.81114.58115.4831,437
4/11/2014116.18117.44115.21115.4998,489
4/10/2014120.28120.38116.78117.4144,666
4/9/2014119.32120.71118.93120.5021,729
4/8/2014118.29119.15117.39118.9234,918
4/7/2014120.63120.73117.69118.3939,160
4/4/2014124.78124.94121.11121.1216,903
Trading Center