$125.20 +0.34 (%) Guggenheim Shs S&P Midcap 400 Pure Growth -

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFG historical data

Date Open High Low Close Volume
9/27/2016124.55125.27124.25125.207,989
9/26/2016124.94125.09124.65124.867,693
9/23/2016126.35126.46125.60125.6010,820
9/22/2016125.82126.71125.82126.5912,466
9/21/2016124.45125.25123.94125.255,002
9/20/2016125.36125.42124.45124.515,615
9/19/2016124.98125.84124.63124.875,355
9/16/2016124.62124.68124.28124.497,486
9/15/2016123.82125.35123.82125.246,535
9/14/2016124.06124.64123.58123.807,609
9/13/2016124.94125.36123.31124.03103,594
9/12/2016123.55126.00123.55125.897,771
9/9/2016126.50126.50124.30124.3020,265
9/8/2016127.93127.93127.59127.7010,395
9/7/2016127.42128.18127.42128.186,542
9/6/2016128.54128.54127.47127.706,575
9/2/2016127.70128.33127.70128.336,210
9/1/2016127.11127.17126.39127.1311,568
8/31/2016127.45127.45126.46127.086,797
8/30/2016127.17127.55126.99127.5510,381
8/29/2016126.21127.69126.21127.267,320
8/26/2016126.62127.16125.76126.306,985
8/25/2016125.84127.01125.84126.534,790
8/24/2016126.82127.40126.22126.308,351
8/23/2016127.00127.63127.00127.4917,778
8/22/2016126.24126.73125.97126.535,456
8/19/2016125.43126.45125.43126.3910,016
8/18/2016125.83126.50125.83126.2412,364
8/17/2016126.23126.23125.00125.6614,961
8/16/2016127.16127.16126.37126.375,569
8/15/2016127.04127.82126.82127.518,720
8/12/2016126.51126.80126.38126.747,107
8/11/2016126.89127.00126.28126.618,443
8/10/2016126.91126.96126.42126.736,152
8/9/2016126.90127.22126.89127.016,882
8/8/2016127.13127.50126.62126.8010,345
8/5/2016126.75127.41126.75127.2311,548
8/4/2016126.38126.87125.96126.188,879
8/3/2016125.46126.04125.39126.038,961
8/2/2016127.08127.08125.39125.534,680
8/1/2016126.97127.93126.67127.386,855
7/29/2016126.72127.24126.21127.096,291
7/28/2016126.52127.18126.42127.0213,902
7/27/2016127.18127.18126.07126.364,192
7/26/2016126.46127.05126.23126.9210,532
7/25/2016126.54126.76126.14126.466,910
7/22/2016125.87126.71125.25126.569,443
7/21/2016127.11127.26125.86126.1511,464
7/20/2016126.67127.32126.26127.158,532
7/19/2016126.50126.64126.07126.2611,816
7/18/2016126.44126.85126.20126.4918,969
7/15/2016126.80126.80126.11126.3113,682
7/14/2016127.14127.14126.48126.5231,143
7/13/2016127.12127.29126.09126.1944,962
7/12/2016126.23127.00126.06126.5415,902
7/11/2016125.20125.77125.06125.5212,016
7/8/2016123.24124.83123.24124.6710,167
7/7/2016121.92122.73121.65122.3310,733
7/6/2016119.82121.61119.78121.6114,016
7/5/2016121.24121.24119.91120.4810,591
7/1/2016121.64122.39121.28121.588,344
6/30/2016119.73121.56119.48121.5612,039
6/29/2016118.35119.56118.35119.5618,254
6/28/2016115.65117.01115.65116.9920,283
6/27/2016117.06117.06113.86114.7318,227
6/24/2016118.43120.14117.35118.0217,752
6/23/2016122.14123.14122.13123.1420,810
6/22/2016121.23121.86120.77120.816,281
6/21/2016121.74121.74120.73121.1815,234
6/20/2016121.60122.55121.44121.4425,311
6/17/2016121.03121.03119.80120.247,055
6/16/2016120.55121.25119.71121.1511,676
6/15/2016121.41121.97121.34121.366,746
6/14/2016121.44121.44120.53121.1217,695
6/13/2016122.86123.14121.55121.5614,431
6/10/2016123.98124.22122.78123.027,894
6/9/2016125.08125.35124.78125.1618,684
6/8/2016125.41126.08125.38125.9418,672
6/7/2016125.07125.81124.98125.506,539
6/6/2016124.89125.54124.60125.16123,549
6/3/2016129.17129.17123.96124.629,996
6/2/2016124.79125.73124.68125.736,942
6/1/2016123.79125.12123.76125.008,716
5/31/2016124.95124.95124.00124.5111,295
5/27/2016122.99124.43122.99124.4323,011
5/26/2016122.97123.19122.69122.9913,019
5/25/2016122.98123.34122.81123.0413,194
5/24/2016120.74122.83120.74122.6713,543
5/23/2016120.40120.77120.10120.2313,698
5/20/2016118.99120.55118.99120.5515,758
5/19/2016118.10118.84117.62118.5917,143
5/18/2016118.45119.93118.02119.0346,691
5/17/2016120.04120.43118.58118.8415,877
5/16/2016119.46120.78119.46120.3510,327
5/13/2016119.96120.49118.93119.3919,309
5/12/2016120.95120.95119.26120.359,934
5/11/2016121.36122.00120.51120.5110,176
5/10/2016121.21121.92120.78121.9221,682
5/9/2016120.27121.13120.24120.6713,725
5/6/2016119.92120.09118.24119.9716,426
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center