$124.36 -3.40 (%) Guggenheim Shs S&P Midcap 400 Pure Growth - NYSEARCA

Sep. 1, 2015 | 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
8/31/2015128.68129.31127.62127.76112,179
8/28/2015129.01129.66128.57129.4653,841
8/27/2015128.17129.70127.04129.2047,528
8/26/2015124.42126.64122.80126.5529,061
8/25/2015126.65129.52123.02123.19134,106
8/24/2015128.13128.1393.68124.64131,194
8/21/2015132.32132.32129.42129.4242,027
8/20/2015136.03136.03133.11133.1629,982
8/19/2015137.59138.15136.43137.0520,465
8/18/2015139.19139.19138.00138.1520,449
8/17/2015137.01139.12136.59139.1236,671
8/14/2015136.24137.31135.85137.2420,911
8/13/2015135.79137.08135.67136.38166,481
8/12/2015135.35135.89133.47135.6921,249
8/11/2015136.51137.10135.89136.3525,957
8/10/2015136.53137.81136.53137.4845,767
8/7/2015135.68135.88134.67135.8726,881
8/6/2015138.77138.77135.11135.9226,994
8/5/2015138.71139.53138.26138.5517,856
8/4/2015137.74138.50137.45137.7231,180
8/3/2015138.19138.29137.06137.8738,312
7/31/2015137.85138.82137.60138.0498,551
7/30/2015136.55137.19135.52137.0815,101
7/29/2015134.79136.21134.61136.1117,661
7/28/2015132.60134.41132.45134.2312,593
7/27/2015132.90133.40132.27132.8518,463
7/24/2015134.54135.29133.20133.6428,278
7/23/2015136.44136.46134.55134.6625,042
7/22/2015134.15135.83134.15135.6820,835
7/21/2015135.04135.40134.19134.7116,776
7/20/2015134.93135.34134.87135.228,581
7/17/2015135.67135.67134.36134.9722,593
7/16/2015136.00136.18135.46135.9617,133
7/15/2015135.68135.68134.81134.9016,354
7/14/2015134.96135.68134.96135.5151,520
7/13/2015134.38134.94134.30134.7314,240
7/10/2015133.45133.63132.87133.4212,450
7/9/2015132.46132.94131.51131.5740,547
7/8/2015131.91132.27130.49131.1519,014
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
  • 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!