Guggenheim Shs S&P Midcap 400 Pure Growth $122.50

down -0.85


28/7/2014 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
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
4/3/2014125.12125.37123.66124.0220,760
4/2/2014124.23125.50124.23125.2284,716
4/1/2014123.70124.89123.70124.8120,546
3/31/2014122.15123.43121.66123.4323,891
3/28/2014121.09122.37120.94121.2428,479
3/27/2014121.56121.56120.29120.5910,639
3/26/2014123.88123.88121.10121.1017,097
3/25/2014124.00124.53122.51122.9915,738
3/24/2014125.54125.54122.31123.4218,202
3/21/2014126.00126.17124.67124.7010,990
3/20/2014125.59125.64125.02125.5511,675
3/19/2014125.92125.92124.47125.0932,245
3/18/2014124.36125.81124.36125.6915,300
3/17/2014123.99124.86122.39124.2516,471
3/14/2014122.07123.64122.07123.0523,312
3/13/2014124.84124.99122.10122.6042,510
3/12/2014122.73124.29122.73124.2421,418
3/11/2014124.88125.64123.82124.1511,972
3/10/2014125.75125.83124.34125.0530,768
3/7/2014126.51126.51125.30125.6015,956
3/6/2014126.37126.41125.51125.7420,645
3/5/2014126.45126.52125.55125.8819,337
3/4/2014125.77126.50125.73126.3031,805
3/3/2014123.75124.32122.76123.8551,962
2/28/2014124.82125.59123.96124.7223,809
Trading Center