$132.98 +0.95 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
7/7/2015132.24132.98130.37132.9840,663
7/6/2015131.46133.13131.46132.0325,856
7/2/2015133.49133.79132.22132.5948,523
7/1/2015133.23133.57132.46133.15192,036
6/30/2015132.40132.69131.66132.3015,308
6/29/2015133.16133.91131.24131.2414,038
6/26/2015134.61134.76133.82134.567,309
6/25/2015135.04135.04134.09134.3014,291
6/24/2015135.65135.65134.22134.387,551
6/23/2015136.21136.21135.62136.0419,620
6/22/2015136.23136.23135.76136.0516,453
6/19/2015135.69135.82135.22135.35107,498
6/18/2015134.34135.86134.34135.8217,577
6/17/2015134.28134.60133.56134.1313,991
6/16/2015132.99134.04132.99134.0424,457
6/15/2015132.82133.27132.06132.8731,063
6/12/2015133.39133.80133.39133.6311,044
6/11/2015133.42133.85133.42133.8511,310
6/10/2015132.04133.26132.04133.1016,887
6/9/2015132.16132.22130.90131.6120,265
6/8/2015133.40133.40132.18132.3319,379
6/5/2015132.50133.54131.98133.3842,162
6/4/2015133.52133.69132.58132.7421,392
6/3/2015133.60134.63133.26134.14182,489
6/2/2015133.09133.95132.71133.3817,497
6/1/2015133.78134.03132.39133.5533,242
5/29/2015133.70133.83132.46133.3348,738
5/28/2015133.52133.97132.99133.749,339
5/27/2015132.84133.98132.74133.797,619
5/26/2015133.63133.66132.11132.5425,381
5/22/2015133.73134.28133.56134.0125,294
5/21/2015133.84134.37133.70134.3410,701
5/20/2015134.14134.46133.79134.116,200
5/19/2015134.79134.79133.73133.879,276
5/18/2015132.70134.23132.70134.0113,986
5/15/2015132.79132.86132.39132.677,141
5/14/2015131.96132.75131.61132.5315,323
5/13/2015131.50131.78130.89131.0813,494
5/12/2015130.72131.18129.48130.859,503
5/11/2015131.77132.08131.31131.317,429
5/8/2015131.32132.47131.32131.7810,757
5/7/2015129.06130.42129.06130.2412,142
5/6/2015128.74128.95128.17128.7010,867
5/5/2015130.58130.58128.58129.1519,430
5/4/2015130.90131.89130.70130.8714,314
5/1/2015128.77130.53128.77130.3257,908
4/30/2015130.50130.50128.09128.2816,088
4/29/2015131.47131.79129.94130.6918,140
4/28/2015132.30132.75130.94132.2111,862
4/27/2015134.35134.35132.00132.2214,154
4/24/2015135.30135.30134.22134.2516,510
4/23/2015133.69135.12133.69134.8313,173
4/22/2015133.62133.62133.00133.3436,197
4/21/2015133.22133.95133.42133.7116,050
4/20/2015132.65133.22132.28133.2213,384
4/17/2015132.79132.79131.03131.8518,073
4/16/2015132.92133.57132.82133.249,539
4/15/2015133.57133.74133.24133.2523,764
4/14/2015133.39133.51132.24132.8313,642
4/13/2015133.99134.31133.24133.2411,075
4/10/2015133.79134.18133.62133.8917,899
4/9/2015133.55134.15132.80133.2713,803
4/8/2015132.52133.76132.20133.4327,058
4/7/2015133.20133.38132.13132.1317,177
4/6/2015131.85133.37131.42132.9751,664
4/2/2015132.16133.01132.01132.2720,869
4/1/2015132.67132.67130.78131.9796,117
3/31/2015132.97133.24132.57132.5714,518
3/30/2015132.17133.63132.17133.4610,893
3/27/2015131.25131.52130.58131.3112,470
3/26/2015129.65130.77129.39130.1318,900
3/25/2015133.44133.44130.21130.439,724
3/24/2015133.79133.79132.72132.7311,404
3/23/2015133.68133.99133.28133.3154,600
3/20/2015133.07133.83132.61133.5024,836
3/19/2015131.92132.72131.92132.437,341
3/18/2015130.89132.83130.69132.3515,486
3/17/2015130.67131.35130.49131.1232,167
3/16/2015129.99130.97129.97130.6114,997
3/13/2015129.73129.73128.27129.1410,143
3/11/2015127.25128.22126.76128.107,792
3/10/2015127.04127.33126.62127.0313,227
3/9/2015127.96128.90127.92128.7017,849
3/6/2015129.06129.27127.54127.5518,019
3/5/2015129.84129.84129.15129.3321,840
3/4/2015129.47129.56128.70129.0917,883
3/3/2015130.14130.14129.10129.6113,953
3/2/2015129.30130.81129.30130.8116,921
2/27/2015129.44129.82129.17129.1711,034
2/26/2015129.49129.89128.97129.5413,103
2/25/2015129.27129.84129.04129.1911,558
2/24/2015129.68129.76129.21129.5311,238
2/23/2015129.47129.47128.95129.2129,427
2/20/2015127.98129.22127.52129.139,824
2/19/2015128.10128.49128.00128.0914,254
2/18/2015127.46128.14127.08128.0313,880
2/17/2015127.09127.73126.97127.5712,543
2/13/2015126.71127.44126.30127.3019,154
2/12/2015125.52126.60125.37126.5711,481
2/11/2015125.15125.36124.32125.029,998
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!