$107.74 +1.93 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
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
12/10/2015125.95126.69125.80126.0510,985
12/9/2015127.72128.35125.68125.7516,241
12/8/2015127.88128.25126.98127.9910,655
12/7/2015129.43129.43128.18128.6013,366
12/4/2015127.62129.67127.62129.5924,056
12/3/2015130.83130.92127.05127.5019,093
12/2/2015131.59131.82130.31130.4413,083
12/1/2015130.61131.53130.36131.4811,070
11/30/2015131.16131.21130.03130.0911,794
11/27/2015130.53131.04130.53130.948,491
11/25/2015129.75130.54129.75130.387,146
11/24/2015128.49129.91128.08129.6521,430
11/23/2015128.66129.73128.66129.1924,918
11/20/2015128.41129.20128.32128.7419,211
11/19/2015128.25128.34127.66127.9712,227
11/18/2015126.47128.39126.46128.349,294
11/17/2015126.39127.40125.93126.0521,842
11/16/2015124.48126.21124.47126.2119,274
11/13/2015125.71126.00124.58124.6621,670
11/12/2015127.90127.90126.04126.0414,204
11/11/2015129.40129.64128.64128.646,564
11/10/2015128.39129.43128.31129.4321,964
11/9/2015129.84129.92127.81128.7827,805
11/6/2015129.86130.03128.42129.9210,381
11/5/2015129.47129.99128.79129.9119,404
11/4/2015130.15130.15128.98129.4326,554
11/3/2015129.94130.20129.11129.7635,051
10/30/2015128.67128.83128.35128.4115,146
10/29/2015128.81129.11128.39128.5610,501
10/28/2015127.32129.51127.05129.5123,137
10/27/2015127.84128.23126.42127.3014,903
10/26/2015128.25128.45127.56128.4025,713
10/23/2015127.97128.30127.14128.2440,548
10/22/2015128.56128.95127.51128.4834,816
10/21/2015129.52129.52127.42127.8114,139
10/20/2015129.44130.09128.81129.1915,676
10/19/2015128.27129.92128.27129.6818,780
10/16/2015128.53128.83127.90128.7117,818
10/15/2015126.58128.30126.46128.3028,016
10/14/2015127.56127.81126.11126.1510,050
10/13/2015128.35129.62127.41127.4918,948
10/12/2015129.00129.27128.52129.0725,533
10/9/2015127.86128.93127.66128.8540,333
10/8/2015126.27127.79125.95127.6650,047
10/7/2015125.79126.67124.91126.6715,244
10/6/2015126.61126.91124.75125.0230,415
10/5/2015125.56126.85125.56126.7223,911
10/2/2015121.81124.51121.42124.5126,217
10/1/2015123.72123.76122.17123.23131,200
9/30/2015123.25123.91122.18123.6171,463
9/29/2015122.54123.02121.40122.0123,866
9/28/2015126.01126.01121.56122.4469,771
9/25/2015128.38128.40126.12126.5730,136
9/24/2015127.75127.75126.31127.2438,700
9/23/2015128.84129.00127.85128.4412,392
9/22/2015129.04129.04127.71128.5421,616
9/21/2015131.19131.35129.64130.109,068
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center