$129.89 +1.48 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSE ARCA

Dec. 7, 2016 | 03:48 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
12/6/2016127.42128.41127.00128.4113,145
12/5/2016126.15127.03126.15127.025,052
12/2/2016125.38125.51125.13125.404,387
12/1/2016126.81126.90125.02125.2113,113
11/30/2016128.11128.11126.56126.6510,909
11/29/2016127.29127.90127.29127.527,679
11/28/2016128.11128.11127.20127.285,581
11/25/2016128.23128.39128.07128.193,828
11/23/2016127.01128.01127.00128.017,976
11/21/2016126.75127.14126.64127.016,264
11/18/2016126.57126.58126.10126.4112,055
11/17/2016124.96126.38124.96126.377,357
11/16/2016124.33124.96124.33124.8610,798
11/15/2016123.70124.78123.70124.66100,650
11/14/2016123.35124.12123.23123.7811,280
11/11/2016120.83122.63120.70122.637,819
11/10/2016121.96122.84120.60121.0016,980
11/9/2016118.41121.36116.97121.1210,340
11/8/2016119.40120.37118.78119.728,512
11/7/2016119.14119.80119.06119.6917,859
11/4/2016116.86118.37116.86117.347,161
11/3/2016117.67117.69116.89116.946,733
11/2/2016117.97118.40117.37117.4310,024
11/1/2016119.46119.46117.74118.5417,608
10/31/2016119.32119.46118.75119.3310,279
10/28/2016118.82119.76118.76118.807,877
10/27/2016119.96120.44118.69118.8215,729
10/26/2016120.80120.97120.27120.3513,226
10/25/2016122.50122.50121.56121.776,583
10/24/2016122.51123.30122.51122.8921,172
10/21/2016121.12121.95121.12121.957,206
10/20/2016122.41122.41121.53121.939,141
10/19/2016122.49122.97121.98122.698,915
10/18/2016122.56123.12122.40122.539,252
10/17/2016122.06122.10121.73121.817,918
10/14/2016122.77122.86121.92122.105,609
10/13/2016121.58122.56121.00122.2111,026
10/12/2016122.04122.98121.78122.739,699
10/11/2016124.33124.33122.07122.438,999
10/10/2016124.51125.38124.51124.7913,452
10/7/2016124.53124.60123.24123.966,754
10/6/2016123.83124.60123.83124.524,493
10/5/2016124.38124.93124.15124.266,949
10/4/2016124.24124.50123.45123.535,973
10/3/2016124.16124.31123.83124.233,530
9/30/2016123.99125.20123.99124.736,416
9/29/2016124.89124.89123.48123.519,005
9/28/2016124.36125.17123.92125.1755,144
9/27/2016124.55125.27124.25125.207,989
9/26/2016124.94125.09124.65124.867,693
9/23/2016126.35126.46125.60125.6010,820
9/22/2016125.82126.71125.82126.5912,466
9/21/2016124.45125.25123.94125.255,002
9/20/2016125.36125.42124.45124.515,615
9/19/2016124.98125.84124.63124.875,355
9/16/2016124.62124.68124.28124.497,486
9/15/2016123.82125.35123.82125.246,535
9/14/2016124.06124.64123.58123.807,609
9/13/2016124.94125.36123.31124.03103,594
9/12/2016123.55126.00123.55125.897,771
9/9/2016126.50126.50124.30124.3020,265
9/8/2016127.93127.93127.59127.7010,395
9/7/2016127.42128.18127.42128.186,542
9/6/2016128.54128.54127.47127.706,575
9/2/2016127.70128.33127.70128.336,210
9/1/2016127.11127.17126.39127.1311,568
8/31/2016127.45127.45126.46127.086,797
8/30/2016127.17127.55126.99127.5510,381
8/29/2016126.21127.69126.21127.267,320
8/26/2016126.62127.16125.76126.306,985
8/25/2016125.84127.01125.84126.534,790
8/24/2016126.82127.40126.22126.308,351
8/23/2016127.00127.63127.00127.4917,778
8/22/2016126.24126.73125.97126.535,456
8/19/2016125.43126.45125.43126.3910,016
8/18/2016125.83126.50125.83126.2412,364
8/17/2016126.23126.23125.00125.6614,961
8/16/2016127.16127.16126.37126.375,569
8/15/2016127.04127.82126.82127.518,720
8/12/2016126.51126.80126.38126.747,107
8/11/2016126.89127.00126.28126.618,443
8/10/2016126.91126.96126.42126.736,152
8/9/2016126.90127.22126.89127.016,882
8/8/2016127.13127.50126.62126.8010,345
8/5/2016126.75127.41126.75127.2311,548
8/4/2016126.38126.87125.96126.188,879
8/3/2016125.46126.04125.39126.038,961
8/2/2016127.08127.08125.39125.534,680
8/1/2016126.97127.93126.67127.386,855
7/29/2016126.72127.24126.21127.096,291
7/28/2016126.52127.18126.42127.0213,902
7/27/2016127.18127.18126.07126.364,192
7/26/2016126.46127.05126.23126.9210,532
7/25/2016126.54126.76126.14126.466,910
7/22/2016125.87126.71125.25126.569,443
7/21/2016127.11127.26125.86126.1511,464
7/20/2016126.67127.32126.26127.158,532
7/19/2016126.50126.64126.07126.2611,816
7/18/2016126.44126.85126.20126.4918,969
7/15/2016126.80126.80126.11126.3113,682
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center