Guggenheim S&P MidCap 400® Pure Growth $118.80

up +0.49


17/4/2014 06:40 PM  |  NYSEARCA : RFG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
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
2/27/2014124.32124.84123.84124.8026,842
2/26/2014124.00125.07123.52124.3333,377
2/25/2014124.40124.40123.46123.7031,697
2/24/2014123.84125.19123.84124.4225,880
2/21/2014123.51123.94123.12123.5021,346
2/20/2014122.37123.19122.00123.1119,257
2/19/2014122.78123.10121.49121.6953,411
2/18/2014122.69123.49122.19123.3021,903
2/14/2014121.46122.10121.27121.8427,423
2/13/2014119.85121.78119.76121.6760,689
2/12/2014119.98120.84119.91120.4869,592
2/11/2014117.91119.65117.87119.3930,886
2/10/2014117.97117.97117.02117.7719,095
2/7/2014117.05117.99116.81117.8548,331
2/6/2014115.23116.44115.12116.3426,881
2/5/2014114.78114.78112.60114.0755,014
2/4/2014113.64115.08113.24114.8346,999
2/3/2014117.94117.94113.23113.47147,682
1/31/2014117.59119.02117.59118.1432,892
1/30/2014117.77119.38117.77119.0722,203
1/29/2014117.05117.85116.58116.9633,732
1/28/2014116.98118.35116.98118.1524,028
1/27/2014118.93118.93115.80116.99115,155
1/24/2014121.50121.50118.64118.6666,809
1/23/2014123.04123.04121.96122.3936,323
1/22/2014122.53123.68122.53123.5935,265
1/21/2014123.02123.25121.62122.4319,457
1/17/2014122.48122.79121.80121.8235,736
1/16/2014122.50122.84122.31122.3930,735
1/15/2014122.58123.06122.52122.7471,517
1/14/2014121.37122.55120.63122.4326,678
1/13/2014122.85122.85120.46120.7827,268
1/10/2014122.39122.95121.95122.9526,662
1/9/2014122.39122.52121.26122.1228,182
1/8/2014121.62122.08121.10121.9024,735
1/7/2014121.15121.99121.08121.6134,872
1/6/2014122.60122.60120.73120.7736,721
1/3/2014122.00122.32121.65122.0718,279
1/2/2014122.49122.56121.06121.5558,643
12/31/2013122.75123.12122.69123.0717,157
12/30/2013122.24122.50121.90122.4036,594
12/27/2013123.64123.64122.02122.2614,264
12/26/2013122.59122.88122.29122.2932,596
12/24/2013122.12122.33122.02122.0822,484
12/23/2013121.69121.96121.10121.9641,098
12/20/2013119.32121.10119.32120.2142,732
12/19/2013119.95120.12119.35119.4421,477
12/18/2013119.22120.36118.16120.3650,188
12/17/2013118.75118.95118.03118.8470,610
12/16/2013118.32118.81118.09118.7023,262
12/13/2013117.45117.78117.15117.7220,785
12/12/2013117.22117.64116.84117.3330,606
12/11/2013119.57119.57117.02117.2016,307
12/10/2013119.00119.81118.94119.1117,008
12/9/2013119.64119.83119.00119.1120,415
12/6/2013118.76119.61118.65118.9111,025
12/5/2013118.00118.08117.53118.068,339
12/4/2013117.92118.64116.93118.1113,912
12/3/2013118.79119.09117.79118.4629,623
12/2/2013119.02120.19118.85118.9931,227
11/29/2013119.78119.78119.12119.556,097
11/27/2013119.11119.33118.90119.2716,460
11/26/2013118.32118.94118.22118.8026,270
11/25/2013118.72118.74117.88118.1228,232
11/22/2013118.10118.34117.82118.2620,163
Trading Center