$122.82 -2.12 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
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
8/29/2014126.13126.94125.57126.8210,417
8/28/2014125.39125.89124.75125.588,468
8/27/2014125.98126.15125.79125.989,306
8/26/2014126.00126.61125.93126.337,847
8/25/2014126.05126.07125.40125.7215,056
8/22/2014124.82125.62124.45125.168,986
8/21/2014124.75125.22124.06125.0617,862
8/20/2014124.42124.71123.88124.719,597
8/19/2014123.67124.66123.67124.6465,085
8/18/2014122.67123.63122.47123.5115,216
8/15/2014122.46122.46120.73121.7320,524
8/14/2014121.53121.96121.42121.6612,240
8/13/2014120.66121.61120.55121.3716,983
8/12/2014120.80121.27119.84120.3419,440
8/11/2014121.07121.85120.65121.0528,806
8/8/2014118.60120.33118.60120.2010,310
8/7/2014120.39120.48118.65119.0117,812
8/6/2014118.93120.53118.76119.6618,811
8/5/2014119.96120.65119.01119.6213,350
8/4/2014120.01120.44119.15120.2121,012
8/1/2014119.91120.37118.47119.6344,324
7/31/2014121.86121.86119.74119.7725,788
7/30/2014122.77123.07122.20122.7911,006
7/29/2014122.50123.69122.37122.379,592
7/28/2014123.35123.35122.06122.5019,090
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center