$123.82 -0.56 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

Jan. 27, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
1/26/2015123.11124.41122.02124.3826,761
1/23/2015123.46123.80123.06123.0727,543
1/22/2015122.13123.66120.88123.6622,044
1/21/2015120.34121.78120.34121.4493,089
1/20/2015121.28121.47119.62120.9418,233
1/16/2015118.79121.07118.00121.0729,067
1/15/2015120.74121.00118.99119.0031,120
1/14/2015119.32120.47119.09120.2714,520
1/13/2015121.51122.98119.76120.6074,581
1/12/2015121.64121.70120.36120.7824,350
1/9/2015122.60122.60121.16121.6618,419
1/8/2015121.39122.55121.39122.3526,557
1/6/2015120.51120.51118.01118.7143,645
1/5/2015121.20121.22119.81120.1836,052
1/2/2015122.44122.66120.72121.8480,358
12/31/2014123.34124.00121.80121.8022,451
12/30/2014123.41123.43122.80122.9828,057
12/29/2014123.05123.80123.02123.4521,293
12/26/2014123.14123.64123.14123.2011,589
12/24/2014122.87123.15122.69123.034,850
12/23/2014122.57122.73122.10122.2016,301
12/22/2014121.81122.34121.51122.2833,840
12/19/2014122.28122.63121.54121.8117,520
12/18/2014121.33122.31121.02122.0024,120
12/17/2014117.31120.28117.31120.0322,960
12/16/2014116.66118.69115.77117.0125,806
12/15/2014118.82119.42116.83117.6425,198
12/12/2014118.77119.54117.33118.3225,031
12/11/2014120.08121.16119.88119.9613,424
12/10/2014122.16122.23119.37119.4611,381
12/9/2014120.30122.58119.20122.4232,361
12/8/2014122.59123.51121.14121.7433,758
12/5/2014122.26123.07122.26122.727,390
12/4/2014122.35122.57121.60122.0728,443
12/3/2014121.58122.81121.58122.5436,375
12/2/2014120.91122.11120.91121.4563,836
12/1/2014122.63124.60120.55120.6621,398
11/28/2014124.88124.88122.82122.829,384
11/26/2014125.21125.21124.94124.9411,772
11/25/2014125.60125.90124.69125.2515,008
11/24/2014124.41125.40124.41125.4041,245
11/21/2014125.00125.20123.90124.1621,058
11/20/2014122.19123.78122.19123.6717,823
11/19/2014123.04123.27122.30122.888,577
11/18/2014123.00123.90123.00123.2717,469
11/17/2014123.01123.23122.70122.7422,740
11/14/2014123.01123.66122.89123.3512,734
11/13/2014123.70123.99122.59123.1216,933
11/12/2014122.84123.82122.84123.7214,628
11/11/2014123.28123.68122.52123.3519,792
11/10/2014123.21123.62123.02123.2816,559
11/7/2014122.47123.00122.06122.6636,213
11/6/2014122.54123.76122.54123.7614,526
11/5/2014123.13123.13122.18122.6315,503
11/4/2014122.56122.88121.85122.1317,697
11/3/2014123.50124.41123.09123.3323,551
10/31/2014123.01123.35122.30123.2828,074
10/30/2014121.52122.29120.83121.8630,889
10/29/2014121.91122.10120.59121.6521,904
10/28/2014119.63121.72119.61121.7229,273
10/27/2014119.13119.38117.46119.2539,293
10/24/2014119.52119.77119.02119.7749,499
10/23/2014118.71120.31118.55119.3419,100
10/22/2014119.13120.47117.39117.4526,250
10/21/2014116.66119.24116.66119.1835,471
10/20/2014114.95116.17114.84116.0130,252
10/17/2014116.25116.87114.80115.3546,977
10/16/2014110.64114.70110.00114.37158,801
10/15/2014112.49113.40108.00112.70108,739
10/14/2014112.57113.91112.14112.4964,186
10/13/2014113.86114.34111.74111.80135,485
10/10/2014116.14116.43113.83113.8371,164
10/9/2014119.21119.21116.36116.3618,918
10/8/2014118.11119.74116.77119.7134,956
10/7/2014119.49119.97118.05118.0517,210
10/6/2014121.48121.48119.94120.0617,933
10/3/2014121.09121.53120.58120.9333,913
10/2/2014119.74120.39117.99120.0344,768
10/1/2014122.10122.10119.77119.9255,566
9/30/2014123.74123.74122.33122.3329,268
9/29/2014122.15123.68121.93123.6035,480
9/26/2014123.47124.10123.34123.9215,632
9/25/2014124.51124.89123.02123.1531,714
9/24/2014124.18125.09123.90124.8542,086
9/23/2014124.42125.36123.93124.1215,671
9/22/2014126.92126.92124.89124.9817,457
9/19/2014128.35128.60126.89127.2615,828
9/18/2014127.67127.95127.45127.9317,043
9/17/2014127.04127.92126.75127.4928,497
9/16/2014125.62127.07125.55126.7624,975
9/15/2014126.39126.65125.44126.0420,865
9/12/2014127.60127.60126.30126.6511,175
9/11/2014125.83127.33125.83127.3217,457
9/10/2014125.93126.71125.76126.6215,570
9/9/2014127.18127.18125.92125.9620,978
9/8/2014126.91127.28126.48127.109,030
9/5/2014126.47126.99125.72126.9413,584
9/4/2014127.41127.66126.14126.4880,846
9/3/2014128.29128.29126.84127.1120,249
9/2/2014127.13127.96126.88127.5422,113
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center