$133.79 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

May. 27, 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
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
2/10/2015124.18125.07123.63125.0213,484
2/9/2015123.94124.57123.56123.6412,331
2/6/2015124.97125.21124.28124.5812,109
2/5/2015124.99125.34124.48124.8349,606
2/4/2015123.31124.68123.24124.1967,917
2/3/2015122.23123.99121.91123.9919,597
2/2/2015121.77122.05119.50121.7627,738
1/30/2015122.93122.93121.27121.2911,820
1/29/2015122.03123.87121.58123.509,755
1/28/2015123.98124.38122.04122.0711,499
1/27/2015122.59124.18122.45123.5023,837
1/26/2015123.11124.41122.02124.3826,761
1/23/2015123.46123.80123.06123.0727,543
1/22/2015122.13123.66120.88123.6622,044
1/21/2015120.34121.78120.34121.4493,089
1/20/2015121.28121.47119.62120.9418,233
1/16/2015118.79121.07118.00121.0729,067
1/15/2015120.74121.00118.99119.0031,120
1/14/2015119.32120.47119.09120.2714,520
1/13/2015121.51122.98119.76120.6074,581
1/12/2015121.64121.70120.36120.7824,350
1/9/2015122.60122.60121.16121.6618,419
1/8/2015121.39122.55121.39122.3526,557
1/6/2015120.51120.51118.01118.7143,645
1/5/2015121.20121.22119.81120.1836,052
1/2/2015122.44122.66120.72121.8480,358
12/31/2014123.34124.00121.80121.8022,451
12/30/2014123.41123.43122.80122.9828,057
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center