$119.62 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Growth -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
5/5/2016120.33120.33119.49119.6212,842
5/4/2016120.00120.44119.55119.7814,418
5/3/2016121.43121.43120.17120.6128,655
5/2/2016121.46122.27121.09122.2222,080
4/29/2016121.53122.20120.00120.9142,234
4/28/2016123.64123.93121.95122.0814,643
4/27/2016124.44124.79123.66124.6015,202
4/26/2016123.74124.39123.55124.3415,214
4/25/2016123.79123.79123.22123.467,593
4/22/2016123.59124.28123.35124.0111,067
4/21/2016124.12124.53123.30123.349,930
4/20/2016123.57124.52123.22124.0627,774
4/19/2016123.71124.03122.63123.2010,455
4/18/2016122.13123.42122.13123.2513,222
4/15/2016122.01122.60121.88122.587,913
4/14/2016122.18122.92121.96122.2923,864
4/13/2016120.14122.45120.14122.4012,550
4/12/2016118.65119.50118.24119.469,978
4/11/2016119.77120.35118.56118.628,436
4/8/2016119.82120.08118.85119.2612,018
4/7/2016119.72119.72118.41118.736,177
4/6/2016119.11120.82119.11120.829,298
4/5/2016119.82119.82119.02119.146,046
4/4/2016121.51121.51120.19120.2516,887
4/1/2016120.29121.79119.96121.7922,005
3/31/2016120.79121.46120.75120.9211,884
3/30/2016121.26121.26120.43120.6714,504
3/29/2016117.83120.76117.68120.7621,336
3/28/2016118.19118.53117.44118.1116,995
3/24/2016117.10117.74116.98117.6318,908
3/23/2016119.28119.28117.77117.778,958
3/22/2016118.85119.95118.85119.376,971
3/21/2016119.66119.66118.94119.5516,016
3/18/2016118.65120.04118.65119.8115,635
3/17/2016118.10119.16117.56118.8722,711
3/16/2016116.91118.52116.91118.4417,019
3/15/2016117.88118.16117.10117.2911,071
3/14/2016118.64118.79118.20118.5812,127
3/11/2016117.78119.22117.78119.0436,055
3/10/2016118.23118.30115.85116.9120,731
3/9/2016117.58118.09117.19117.679,132
3/8/2016119.27119.27117.48117.6812,407
3/7/2016119.37120.39119.16119.7813,385
3/4/2016119.50120.11119.05120.0410,423
3/3/2016117.97119.26117.78119.269,702
3/2/2016117.73118.60117.38118.6036,262
3/1/2016115.98117.93115.87117.9312,881
2/29/2016115.68116.59115.13115.138,565
2/26/2016115.71115.98115.28115.7913,936
2/25/2016114.46115.10113.86115.1016,133
2/24/2016111.77114.06111.37113.8912,526
2/23/2016113.03113.33112.73112.7413,841
2/22/2016112.95113.68112.95113.5020,397
2/19/2016110.88111.87110.52111.7834,033
2/18/2016113.03113.03111.27111.4421,204
2/17/2016111.70113.23111.70112.9121,277
2/16/2016109.17110.88108.97110.7622,542
2/12/2016106.73107.94105.99107.7442,862
2/11/2016105.17106.31104.73105.8126,986
2/10/2016106.70108.71106.52106.6857,462
2/9/2016103.90106.83103.90105.90131,557
2/8/2016107.62107.62104.63105.8442,120
2/5/2016112.11112.11108.66108.9893,923
2/4/2016111.76112.66111.60112.4528,930
2/3/2016113.48113.48110.11112.1780,539
2/2/2016114.04114.04112.30112.5519,108
2/1/2016114.18116.07114.18115.4741,833
1/29/2016111.28115.02111.28115.0227,035
1/28/2016112.33112.33110.43110.7623,992
1/27/2016112.57113.11110.76111.3523,946
1/26/2016111.71113.10111.63112.9824,945
1/25/2016113.43113.43111.13111.1411,212
1/22/2016112.55113.98112.55113.9816,577
1/21/2016111.64112.61110.40110.9330,896
1/20/2016109.01112.64106.66111.2293,203
1/19/2016112.64112.81110.13111.0674,140
1/15/2016110.92111.88109.53111.72142,560
1/14/2016112.48114.23110.54113.6228,998
1/13/2016116.21116.21111.49112.0222,108
1/12/2016115.75116.20114.22115.7053,363
1/11/2016115.96116.13113.65114.6854,616
1/8/2016117.92118.28115.55115.7162,136
1/7/2016118.04119.39117.27117.6648,054
1/6/2016120.14121.19119.69120.3439,024
1/5/2016122.27122.52121.52121.7919,470
1/4/2016122.06122.06120.75121.8482,224
12/31/2015125.09125.64124.34124.6910,512
12/30/2015126.39126.55125.43125.4328,648
12/29/2015126.07126.78125.74126.4918,421
12/28/2015124.51125.31124.02125.3131,964
12/24/2015125.10125.67124.91125.359,508
12/23/2015124.76125.16124.38124.8221,756
12/22/2015123.69124.34122.77124.1519,432
12/21/2015123.34123.66122.44123.2936,820
12/18/2015124.13124.13122.55122.5521,711
12/17/2015126.23126.23124.36124.3621,254
12/16/2015125.10126.22124.45125.9621,370
12/15/2015123.94124.76123.94124.5521,407
12/14/2015123.80123.85122.23123.1318,044
12/11/2015124.55125.05123.76123.9416,498
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center